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
cmsmkqvn900q60zga66c805tustock-5m207940:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvn500q50zgajdjv0qtf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:40:00raw1,557,000원1,560,000원1,556,000원1,559,000원375
cmsmkqvnj00q80zgaqxedl8wustock-5m373220:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvnf00q70zga7zodo14k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 10:40:00raw359,500원360,000원359,500원360,000원833
cmsmkqvnu00qa0zga79wippdhstock-5m012330:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvnq00q90zgaikdpf0911
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:40:00raw501,000원501,000원498,500원499,500원2,003
cmsmkqvon00qg0zgayrpjqmpcstock-5m028260:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvok00qf0zgap6n860fl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:40:00raw337,500원337,500원335,000원336,500원2,815
cmsmkqvjq00pm0zgaysb4emoostock-5m005380:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvjk00pl0zgaqwegjila1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:40:00raw402,500원403,500원402,500원402,500원2,857
cmsmkqvod00qe0zgatqboy1a3stock-5m096770:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvo900qd0zga3y4zzb261
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:40:00raw120,400원120,700원120,200원120,500원7,737
cmsmkqvke00pq0zgaoe6uq6jhstock-5m035420:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvka00pp0zga7qxnl7aa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 10:40:00raw210,000원210,000원209,000원209,500원5,582
cmsmkqvks00ps0zgajqfasogfstock-5m035720:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvkl00pr0zgainu7dubs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:40:00raw39,000원39,000원38,850원38,850원14,209
cmsmkqvoy00qi0zgamfab198kstock-5m034730:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvou00qh0zgavpc4kthd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:40:00raw518,000원518,000원514,000원516,000원531
cmsmkqvl600pu0zgab4va285astock-5m006400:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvkz00pt0zga8a0ljj0a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 10:40:00raw465,500원466,000원463,500원464,000원2,764
cmsmkqvlk00pw0zga6xjpckrvstock-5m051910:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvld00pv0zgaibg8yqjf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 10:40:00raw275,500원276,000원274,500원275,500원762
cmsmkqvlx00py0zgalzctldgkstock-5m068270:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvlr00px0zgasgeh0fx71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:40:00raw200,500원200,500원199,800원199,900원3,845
cmsmkxbcv00rg0zgaszlfcm7xstock-5m055550:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbcr00rf0zgaiv0j3z4m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:40:00raw104,600원104,600원104,100원104,400원10,841
cmsmkqvp800qk0zgaxxo61ltrstock-5m003550:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvp500qj0zgamie9dfyd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:40:00raw106,300원106,300원105,800원105,800원1,128
cmsmkqvpj00qm0zgalv5h69zastock-5m015760:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvpg00ql0zgao41lzhvx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:40:00raw35,800원35,800원35,650원35,750원4,342
cmsmkqvj100pi0zgalwo0kxh2stock-5m005930:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvix00ph0zgapwglif9q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:40:00raw232,500원233,000원231,000원231,750원135,867
cmsmkqvq500qq0zgaq1gmd526stock-5m030200:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvq000qp0zga6xym0ier1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:40:00raw52,800원52,800원52,700원52,800원1,099
cmsmkqvqf00qs0zgah9jc9zahstock-5m017670:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvqb00qr0zgaijca61ci1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:40:00raw85,000원85,200원84,800원84,800원8,798
cmsmkqvjc00pk0zga4is5l63astock-5m000660:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvj800pj0zga6p7xuoyw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:40:00raw1,440,000원1,442,000원1,435,000원1,439,000원24,160
cmsmkkfzc00oe0zgajxbo5v90stock-5m066570:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkfz800od0zga4dprgct81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:35:00raw185,800원187,400원185,500원187,200원15,887
cmsmkkfzm00og0zgamb95al9vstock-5m035420:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkfzi00of0zgaelj0ijkg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 10:35:00raw209,000원210,000원209,000원210,000원8,331
cmsmkkfzx00oi0zga4x2x3wkestock-5m035720:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkfzt00oh0zgatt62bl441
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:35:00raw38,950원39,000원38,850원38,950원17,566
cmsmkkg5a00pe0zga957ku5csstock-5m015760:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg5400pd0zgazt03v0v81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:35:00raw35,700원35,800원35,650원35,750원8,980
cmsmkkg5n00pg0zgalzyeep7ystock-5m017670:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg5h00pf0zgaiv6vrqym1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:35:00raw84,900원85,000원84,700원84,900원14,080
cmsmkkg1z00ou0zgavdmtitkastock-5m000270:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg1v00ot0zgatm2im40g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 10:35:00raw133,900원134,300원133,600원134,200원7,457
cmsmkkg1j00os0zga1rhe5gbcstock-5m005490:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg1f00or0zga1x9zwepp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 10:35:00raw330,500원332,500원330,000원332,000원11,885
cmsmkqvo300qc0zga2ximdyytstock-5m096770:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvo000qb0zgacys34di11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:35:00raw119,700원120,500원119,700원120,400원6,247
cmsmkqvpu00qo0zga8pxr0eigstock-5m030200:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvpq00qn0zgagl2jhy5q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:35:00raw52,800원52,800원52,700원52,700원2,134
cmsmkkg1800oq0zgakziti0e6stock-5m068270:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg1200op0zgazwyfl88l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:35:00raw200,000원200,500원199,800원200,000원4,699
cmsmkkg0v00oo0zga79fy0rmestock-5m051910:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg0o00on0zgaft75lxzc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 10:35:00raw274,000원275,500원273,500원275,000원1,493
cmsmkkg4i00pa0zga1vuf5ztjstock-5m034730:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg4e00p90zgaqo62ndiz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:35:00raw512,000원517,000원511,000원517,000원934
cmsmkkg0h00om0zga6yrvqbhustock-5m006400:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg0c00ol0zgaisz6hrca1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 10:35:00raw462,500원465,500원460,500원465,500원4,748
cmsmkkg4w00pc0zgakap5zt9ostock-5m003550:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg4q00pb0zga9dkvlgk41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:35:00raw105,600원106,600원105,600원106,400원1,643
cmsmkkg3x00p60zga55u6e7o9stock-5m028260:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg3r00p50zga90n1brsi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:35:00raw334,500원338,000원334,000원337,750원1,987
cmsmkkg3k00p40zgasp9kgibcstock-5m012330:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg3d00p30zgaeen1yzi91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:35:00raw498,000원502,000원497,500원501,000원2,687
cmsmkkg3600p20zgavcv5er2fstock-5m373220:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg3200p10zga3bdh66kg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 10:35:00raw358,500원360,000원358,000원359,500원2,019
cmsmkkg2v00p00zgafi89w0uzstock-5m207940:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg2r00oz0zgalo08uddx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:35:00raw1,552,500원1,557,000원1,552,000원1,556,000원369
cmsmkkg2l00oy0zgaetf4izvistock-5m055550:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg2g00ox0zgapqb4rpns1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:35:00raw104,400원104,700원104,200원104,500원9,315
cmsmkkg2a00ow0zgaoionkxh5stock-5m105560:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg2600ov0zgaraujczbk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 10:35:00raw169,000원169,800원169,000원169,100원13,059
cmsmkkfyd00o80zgai4njlv50stock-5m005930:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkfy900o70zga4p73xn601
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:35:00raw231,000원232,500원230,500원232,500원228,831
cmsmkkfyr00oa0zgabxycuglsstock-5m000660:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkfyk00o90zgade3o5nhv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:35:00raw1,430,000원1,442,000원1,425,000원1,441,000원45,177
cmsmkkfz100oc0zga7is1ym0sstock-5m005380:20260810:10352026-08-10 10:35:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkfyx00ob0zgaect9kkfc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:35:00raw401,500원403,500원400,500원402,500원5,239
cmsmke14700nw0zga7mk2n3hwstock-5m028260:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke14300nv0zgab8omvyn61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:30:00raw337,000원337,000원334,000원334,000원4,261
cmsmke10p00na0zga5ik8ww9tstock-5m035720:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke10k00n90zganuvfaxrx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:30:00raw39,050원39,050원38,900원38,900원33,624
cmsmke10b00n80zgagoiibnvqstock-5m035420:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke10400n70zga0c5g526s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 10:30:00raw210,000원210,500원209,000원209,000원9,102
cmsmke0zr00n60zga200brmo9stock-5m066570:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke0ze00n50zgalplblzzs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:30:00raw187,500원187,500원185,800원185,900원16,234
cmsmke0yu00n40zgajxyzoixxstock-5m005380:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke0yk00n30zgagjat1ev91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:30:00raw404,500원404,500원401,500원401,500원6,453
cmsmkkg4800p80zgazjrjpb4ustock-5m034730:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg4400p70zgac7zl91i01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:30:00raw518,000원518,000원511,000원511,000원1,039
cmsmke0xs00n00zga9q62sdegstock-5m005930:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke0wp00mz0zganr58e3hq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:30:00raw232,750원233,000원231,000원231,000원351,984
cmsmkkg0700ok0zgagbytn19ostock-5m006400:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:45:172026-08-10 10:45:17cmsmkkg0300oj0zgasnqmiqa21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 10:30:00raw467,000원467,000원460,500원462,000원8,421
70,318건 중 65,401–65,450← 이전1309 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬