Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmsmmcqn3011a0zgajffwa5zhstock-5m066570:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqmx01190zgaq55kx99b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:25:00raw187,300원188,000원187,200원188,000원7,251
cmsmmcqng011c0zga7g31o4c0stock-5m035420:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqna011b0zgarq51dr1z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 11:25:00raw207,750원208,000원207,500원208,000원9,003
cmsmmcqnr011e0zga64t8l3ezstock-5m035720:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqnn011d0zgaezb4s1wb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:25:00raw39,050원39,100원39,000원39,050원7,944
cmsmmcqsl01280zgaxrctu4jnstock-5m017670:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqse01270zganjif9qbd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 11:25:00raw84,600원84,700원84,400원84,500원11,695
cmsmmcqo0011g0zga6j9ql4kxstock-5m051910:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqnx011f0zgarrpwm21r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:25:00raw274,000원275,000원273,500원274,000원700
cmsmmcqob011i0zga2axzvrfestock-5m068270:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqo7011h0zga4w7jpf0d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:25:00raw199,900원200,500원199,800원200,500원2,841
cmsmmcqom011k0zgaa4ymjxdzstock-5m005490:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqoi011j0zgao0n54wy31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:25:00raw330,000원332,000원330,000원331,500원3,172
cmsmmcqow011m0zgaeg3rroz8stock-5m000270:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqos011l0zga1x7wb1bf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 11:25:00raw134,300원134,500원134,200원134,200원3,530
cmsmmcqp6011o0zgann2qhenkstock-5m105560:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqp2011n0zgaphbpct2n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:25:00raw169,800원170,100원169,800원170,000원4,610
cmsmmcqpk011q0zgamnrb8bbhstock-5m055550:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqpd011p0zgarccswocc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 11:25:00raw104,300원104,600원104,300원104,300원10,169
cmsmmcqpx011s0zgagyqgm9l0stock-5m207940:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqpr011r0zgaoxqyyoqx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:25:00raw1,562,000원1,563,000원1,560,000원1,561,000원345
cmsmmcqqb011u0zgafqfpoqmkstock-5m373220:20260810:11252026-08-10 11:25:00instantevent2026-08-10 11:35:172026-08-10 11:35:17cmsmmcqq5011t0zgagjajmuac1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 11:25:00raw360,000원360,500원360,000원360,500원799
cmsmm6bsl01060zga21mi9ed1stock-5m051910:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bsf01050zga9d1g48zg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:20:00raw273,500원275,000원273,500원275,000원1,361
cmsmm6by801120zgakqowzgezstock-5m017670:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6by201110zga8psaqc9b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 11:20:00raw84,500원84,700원84,400원84,700원10,201
cmsmm6bxu01100zga4s7ao18mstock-5m030200:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bxp010z0zgao1s8la341
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 11:20:00raw52,800원52,800원52,700원52,800원608
cmsmm6bxi010y0zgahtu65fdastock-5m015760:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bxb010x0zgat92lvjd81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 11:20:00raw35,800원35,800원35,700원35,700원4,038
cmsmm6bx5010w0zgad3x2gpfvstock-5m003550:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bwy010v0zga1gaq79nk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:20:00raw106,200원106,800원106,000원106,100원1,281
cmsmm6bwq010u0zga3yaw7i6rstock-5m034730:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bwk010t0zgaassnjtg81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:20:00raw512,000원512,000원508,000원510,000원1,087
cmsmm6bwd010s0zgagx4mp4zostock-5m028260:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bw6010r0zga67w8v4sk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:20:00raw336,000원336,000원335,000원335,000원1,067
cmsmm6bvz010q0zga5x4cn3vrstock-5m096770:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bvv010p0zgazpep6a0d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 11:20:00raw120,400원120,800원120,300원120,800원4,387
cmsmm6bvo010o0zgat0s7kza9stock-5m012330:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bvk010n0zgany716ysf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 11:20:00raw499,000원502,000원498,500원499,000원1,927
cmsmm6bve010m0zgarrrtjwoxstock-5m373220:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bva010l0zgailpll4wd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 11:20:00raw360,000원360,500원359,500원360,500원1,643
cmsmm6bv3010k0zga5g9p0u7bstock-5m207940:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bux010j0zgade9zku3m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:20:00raw1,558,000원1,563,000원1,557,000원1,562,000원327
cmsmm6bup010i0zgancjoiyijstock-5m055550:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6buk010h0zganmppuaja1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 11:20:00raw104,400원104,500원104,300원104,300원5,725
cmsmm6bu4010e0zgajx5ciolostock-5m105560:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6btx010d0zgal24xlz2s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:20:00raw169,500원169,900원169,400원169,800원6,561
cmsmm6btq010c0zgasqxc65rzstock-5m000270:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6btj010b0zga7w2ailmj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 11:20:00raw134,400원134,500원134,300원134,300원3,013
cmsmm6btc010a0zgaij23svmrstock-5m005490:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bt601090zga7rv456551
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:20:00raw330,000원330,500원330,000원330,500원2,504
cmsmm6bsz01080zga0q10rzgmstock-5m068270:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bst01070zga7yf6p36s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:20:00raw199,900원200,500원199,800원199,900원5,374
cmsmm6bs801040zgacx64zq0pstock-5m006400:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bs401030zgaqeggbnts1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 11:20:00raw461,500원463,000원461,000원462,000원1,701
cmsmm6brx01020zga603jfhfkstock-5m035720:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6brq01010zgazxp6v5n31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:20:00raw39,050원39,050원38,950원39,050원11,895
cmsmm6brj01000zgaoixt1p9tstock-5m035420:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bre00zz0zga6knb6cqi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 11:20:00raw207,500원208,000원207,500원207,750원4,729
cmsmm6br500zy0zgahii3atscstock-5m066570:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bqz00zx0zgajdyfd2391
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:20:00raw187,300원187,600원187,100원187,300원6,228
cmsmm6bqr00zw0zgajit4ez6rstock-5m005380:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bql00zv0zgafcg4m4sr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:20:00raw403,500원404,000원403,000원404,000원2,159
cmsmm6bqd00zu0zga67kmdl6qstock-5m000660:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bq700zt0zgal2n4eptj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 11:20:00raw1,434,000원1,436,000원1,431,000원1,432,000원15,630
cmsmm6bpx00zs0zgaq8a8trw5stock-5m005930:20260810:11202026-08-10 11:20:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bpk00zr0zgaw00e12tj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:20:00raw230,500원231,000원230,000원230,500원165,949
cmsmlzw2g00yg0zga5em3c05fstock-5m000660:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw2c00yf0zgacb34fco91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 11:15:00raw1,442,000원1,443,000원1,432,000원1,434,000원24,430
cmsmlzw2u00yi0zga9ygjvo2sstock-5m005380:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw2n00yh0zgabe3go2yi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:15:00raw405,500원406,000원403,500원403,500원4,377
cmsmlzw3700yk0zgajkqpdx3estock-5m066570:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw3100yj0zgas872yhfa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:15:00raw187,900원188,000원186,900원187,300원6,596
cmsmlzw3i00ym0zga6n3k7pnqstock-5m035420:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw3e00yl0zga4n4ojno41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 11:15:00raw208,500원208,500원207,500원207,500원12,507
cmsmlzw3t00yo0zgau54pm1umstock-5m035720:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw3p00yn0zgae4jysk121
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:15:00raw39,100원39,100원38,900원39,050원15,578
cmsmlzw9r00zq0zgadfca701xstock-5m017670:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw9n00zp0zgalmylbmp81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 11:15:00raw84,800원84,900원84,500원84,500원10,768
cmsmlzw4n00yu0zga2tnkfraxstock-5m006400:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw4i00yt0zgay0x6ezs51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 11:15:00raw464,000원464,000원461,000원462,000원2,617
cmsmlzw5100yw0zgamolxlk15stock-5m051910:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw4u00yv0zgaq0hok2581
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:15:00raw274,000원275,000원273,500원274,000원889
cmsmlzw5b00yy0zgahi0vo0vestock-5m068270:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw5800yx0zgadflxh5gc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:15:00raw200,500원200,500원199,400원199,800원5,513
cmsmlzw5m00z00zgajviy8jvrstock-5m005490:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw5i00yz0zgaa1yxo6f11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:15:00raw331,500원331,500원329,500원330,500원3,754
cmsmlzw5x00z20zgafu3p2my0stock-5m000270:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw5t00z10zgawfpbztug1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 11:15:00raw134,900원135,000원134,000원134,400원5,095
cmsmlzw6800z40zga0a69l24ystock-5m105560:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw6400z30zgakva5zx2i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:15:00raw169,700원170,200원169,200원169,400원6,187
cmsmlzw6j00z60zga52artepestock-5m207940:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw6f00z50zgagxwnob4i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:15:00raw1,558,000원1,559,000원1,553,000원1,557,000원330
cmsmlzw6u00z80zgatlsvl99lstock-5m373220:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw6q00z70zgaakuww2dj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 11:15:00raw361,500원361,500원359,000원360,000원2,581
cmsmlzw7500za0zga0nqe60icstock-5m012330:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw7100z90zga322k1me01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 11:15:00raw501,000원501,000원499,000원499,500원1,495
70,318건 중 65,201–65,250← 이전1305 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬