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
cmsmlzw7f00zc0zgag5gmc4zastock-5m096770:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw7b00zb0zgald6rt1a31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 11:15:00raw120,700원121,200원120,200원120,300원21,845
cmsmlzw1z00ye0zga1lhnps9lstock-5m005930:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw1q00yd0zgaivlw30r81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:15:00raw231,500원232,000원230,500원230,500원251,484
cmsmlzw8000zg0zgatsxc6srustock-5m028260:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw7w00zf0zga67z5bs751
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:15:00raw336,500원336,500원334,500원335,500원3,727
cmsmm6bue010g0zgaympz6vtcstock-5m055550:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:30:182026-08-10 11:30:18cmsmm6bua010f0zgatsevruis1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 11:15:00raw104,800원104,800원104,400원104,400원11,066
cmsmlzw8d00zi0zgacl7pfo00stock-5m034730:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw8800zh0zga34blw4ld1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:15:00raw515,000원515,000원510,000원512,000원991
cmsmlzw8r00zk0zgaqgmp3urmstock-5m003550:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw8k00zj0zgaymfioqt41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:15:00raw106,800원106,800원105,900원106,200원1,685
cmsmlzw9400zm0zgayr8bqavgstock-5m015760:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw8y00zl0zgarwhru58k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 11:15:00raw35,800원35,850원35,700원35,750원9,242
cmsmlzw9f00zo0zgar1rlje6ostock-5m030200:20260810:11152026-08-10 11:15:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw9c00zn0zga0rs67wg21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 11:15:00raw52,800원52,800원52,700원52,800원1,013
cmsmlzw4d00ys0zga2m3i08tfstock-5m006400:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw4800yr0zgapv6f3l4y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 11:10:00raw462,500원465,000원462,500원463,750원2,368
cmsmltgdg00x60zgao8akv7z6stock-5m005930:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgdb00x50zgasu2eto7a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:10:00raw231,750원233,000원231,500원231,500원134,409
cmsmltgdt00x80zgacsq0d7bwstock-5m000660:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgdn00x70zgadhi5ivhk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 11:10:00raw1,440,500원1,449,000원1,440,000원1,443,000원24,338
cmsmltge600xa0zgafen5egr8stock-5m005380:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltge000x90zgaqm4l1jcx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:10:00raw404,500원406,000원404,000원405,500원3,928
cmsmltgek00xc0zgagyuigvdastock-5m066570:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgee00xb0zgaca86njar1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:10:00raw187,400원188,200원187,300원188,000원10,252
cmsmltgev00xe0zgagjb9mdwqstock-5m035420:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltger00xd0zgax7711jwh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 11:10:00raw208,000원209,000원208,000원208,750원7,359
cmsmltgf600xg0zgazn4yaka3stock-5m035720:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgf200xf0zgaf8s08hph1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:10:00raw38,950원39,100원38,950원39,100원18,564
cmsmltgfh00xi0zga3jlky50bstock-5m051910:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgfc00xh0zgarvhbqj761
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:10:00raw274,000원275,500원274,000원274,500원943
cmsmltgfr00xk0zgaumt46b8astock-5m068270:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgfn00xj0zgasayllwej1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:10:00raw199,700원200,500원199,700원200,500원5,329
cmsmltgg100xm0zgamtj79k3bstock-5m005490:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgfx00xl0zgahsuyfa9h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:10:00raw330,000원332,000원330,000원331,000원6,989
cmsmltggb00xo0zgad4t6bh7bstock-5m000270:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgg700xn0zgaoyt04o6m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 11:10:00raw134,300원135,000원134,300원135,000원6,597
cmsmltggm00xq0zganq9r6r43stock-5m105560:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltggi00xp0zgar3kuaqnx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:10:00raw169,400원170,200원169,400원169,800원10,047
cmsmltggy00xs0zga5mfo2edastock-5m055550:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltggs00xr0zga9k3ygg7b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 11:10:00raw104,400원104,900원104,400원104,800원12,920
cmsmltgh900xu0zgaartlbsinstock-5m207940:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgh600xt0zgaejj1j6bc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:10:00raw1,557,000원1,561,000원1,557,000원1,558,000원322
cmsmltghk00xw0zgatge32rigstock-5m373220:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltghh00xv0zganvwlar1f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 11:10:00raw360,500원361,500원360,000원361,000원1,547
cmsmltghv00xy0zgaficdupzgstock-5m012330:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltghr00xx0zga9t5wsr5u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 11:10:00raw499,500원503,000원499,500원500,000원1,401
cmsmltgi900y00zga6xazv4bwstock-5m096770:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgi300xz0zgakrmwnm9c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 11:10:00raw120,600원121,000원120,400원120,700원13,220
cmsmltgix00y40zgatl73qbrgstock-5m034730:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgit00y30zgarsejdtvz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:10:00raw513,000원517,000원513,000원515,000원848
cmsmltgj800y60zga9mhjffqrstock-5m003550:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgj400y50zgazijchvwu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:10:00raw106,200원107,000원106,200원106,900원2,366
cmsmltgji00y80zgauu9im577stock-5m015760:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgje00y70zga1j56mi901
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 11:10:00raw35,800원35,850원35,800원35,850원2,998
cmsmltgju00ya0zgamfbt54dystock-5m030200:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgjp00y90zgakpo3751m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 11:10:00raw52,700원52,800원52,700원52,800원733
cmsmltgkd00yc0zga65lnpdlrstock-5m017670:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgk100yb0zgaz3t4vinc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 11:10:00raw84,700원85,000원84,600원84,900원8,395
cmsmlzw7q00ze0zganumsz1cxstock-5m028260:20260810:11102026-08-10 11:10:00instantevent2026-08-10 11:25:182026-08-10 11:25:18cmsmlzw7m00zd0zgan1vco0xa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:10:00raw336,500원338,500원336,000원336,750원2,212
cmsmln1ke00x00zga02onkiewstock-5m015760:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1k800wz0zgasfp0g8ep1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 11:05:00raw35,750원35,850원35,750원35,800원5,061
cmsmlzw4300yq0zgafbktg7e5stock-5m006400:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:25:172026-08-10 11:25:17cmsmlzw3z00yp0zga77kx88ma1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 11:05:00raw462,000원464,000원461,500원462,750원2,006
cmsmltgin00y20zga23mjyzj5stock-5m034730:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:20:172026-08-10 11:20:17cmsmltgig00y10zgaducowzw81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:05:00raw515,000원515,000원511,000원513,000원1,299
cmsmln1l600x40zgaautzmfk3stock-5m017670:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1kz00x30zganilldaty1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 11:05:00raw84,600원84,800원84,500원84,600원8,977
cmsmln1kr00x20zgauz0fuw3qstock-5m030200:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1km00x10zgaflgh089m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 11:05:00raw52,800원52,800원52,700원52,800원568
cmsmln1k100wy0zgayevsoh5dstock-5m003550:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1jx00wx0zgapmf2owp71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:05:00raw105,600원106,500원105,500원106,300원1,575
cmsmln1jq00ww0zga7fnnl0mestock-5m028260:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1jk00wv0zgap0rbmk0q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:05:00raw335,500원337,500원335,500원336,500원1,318
cmsmln1jb00wu0zgazt1ngaltstock-5m096770:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1j400wt0zgatl0851ww1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 11:05:00raw120,300원120,600원120,300원120,600원2,562
cmsmln1iw00ws0zgam4d0bvx1stock-5m012330:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1iq00wr0zgac8rq3vg61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 11:05:00raw499,000원501,000원499,000원500,000원1,228
cmsmln1ii00wq0zgan9phbe9fstock-5m373220:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1ic00wp0zgakva5jg6h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 11:05:00raw359,500원360,500원359,000원360,500원2,095
cmsmln1i500wo0zgah55s19qnstock-5m207940:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1hy00wn0zgam8ffam7a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:05:00raw1,555,000원1,558,000원1,555,000원1,557,000원181
cmsmln1hr00wm0zga4jbncnxrstock-5m055550:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1ho00wl0zgaich13s9b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 11:05:00raw104,500원104,700원104,400원104,500원7,596
cmsmln1hh00wk0zgazh21dykastock-5m105560:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1hb00wj0zga5rkyjqf91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:05:00raw169,500원169,800원169,400원169,400원3,911
cmsmln1h400wi0zgai2bqo4t1stock-5m000270:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1gx00wh0zgae9ncv1nn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 11:05:00raw134,200원134,500원134,000원134,300원3,195
cmsmln1gq00wg0zga84c77wcgstock-5m005490:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1gl00wf0zga09uwl7041
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:05:00raw331,000원331,000원330,000원330,000원1,410
cmsmln1g500wc0zgayqi45fnostock-5m068270:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1fy00wb0zga7d15iqar1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:05:00raw199,200원199,800원199,200원199,700원4,599
cmsmln1fm00wa0zga9csi02sdstock-5m051910:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1fg00w90zgagn1wl9qq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:05:00raw273,500원274,500원273,500원274,000원681
cmsmln1f900w80zga24f5wpm7stock-5m035720:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1f300w70zgaadx1w2l01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:05:00raw38,850원39,000원38,800원39,000원21,789
cmsmln1ek00w60zgaw0ct9rw3stock-5m035420:20260810:11052026-08-10 11:05:00instantevent2026-08-10 11:15:182026-08-10 11:15:18cmsmln1ea00w50zgauxsgcka51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 11:05:00raw208,250원209,000원208,000원208,000원8,581
70,318건 중 65,251–65,300← 이전1306 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬