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
cmsmke14s00o00zga8rvklxdbstock-5m015760:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke14o00nz0zgad031equ01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:30:00raw35,750원35,800원35,600원35,700원7,336
cmsmke15600o20zgardr3iv2mstock-5m030200:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke15000o10zgasm6krw9n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:30:00raw52,800원52,900원52,700원52,800원6,333
cmsmke0y800n20zga7ahw2rvgstock-5m000660:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke0y300n10zgad7gp21x01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:30:00raw1,446,000원1,447,000원1,428,000원1,429,000원41,462
cmsmke14h00ny0zgadx11pxa5stock-5m003550:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke14d00nx0zgagtzhjp0l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:30:00raw106,600원106,700원105,600원105,700원2,071
cmsmke13w00nu0zgawcx7de4gstock-5m096770:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke13s00nt0zgawc9dsioz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:30:00raw120,300원120,400원119,500원119,700원7,402
cmsmke13l00ns0zgaobqm27dcstock-5m012330:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke13i00nr0zga1qnzei7e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:30:00raw501,000원501,000원498,000원498,500원2,039
cmsmke13b00nq0zgal2jhm5h6stock-5m373220:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke13700np0zgazo4sbki61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 10:30:00raw361,000원361,500원358,000원358,000원2,439
cmsmke13000no0zgapymmdn6bstock-5m207940:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke12w00nn0zga38sge2td1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:30:00raw1,546,000원1,552,000원1,542,000원1,552,000원766
cmsmke12p00nm0zgaicn6fabustock-5m055550:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke12j00nl0zgadyclim7l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:30:00raw104,400원104,500원104,200원104,300원10,370
cmsmke12c00nk0zga8hw5uupistock-5m105560:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke12800nj0zgayhjzn7x61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 10:30:00raw169,500원169,600원169,000원169,100원16,600
cmsmke15r00o60zga0cik3h14stock-5m017670:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke15n00o50zgahqzg61lg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:30:00raw85,200원85,300원84,800원84,800원13,146
cmsmke12100ni0zga4ay881cdstock-5m000270:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke11x00nh0zgau9on835n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 10:30:00raw134,600원134,600원133,700원133,800원7,237
cmsmke11r00ng0zgads7avdlpstock-5m005490:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke11l00nf0zgav75l1seo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 10:30:00raw333,500원334,000원330,500원330,500원7,151
cmsmke11e00ne0zgamelj0htrstock-5m068270:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke11a00nd0zga0wsgm5zo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:30:00raw199,900원200,500원199,700원200,000원7,029
cmsmke11300nc0zgadbh1avi7stock-5m051910:20260810:10302026-08-10 10:30:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke10y00nb0zga9t27x0lr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 10:30:00raw276,500원277,000원273,500원274,000원2,341
cmsmk7le100mw0zga9dd80bf1stock-5m015760:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:182026-08-10 10:35:18cmsmk7ldx00mv0zgaqe6qg2f21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:25:00raw35,850원35,900원35,750원35,750원10,458
cmsmk7leb00my0zgas7o0n4rlstock-5m030200:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:182026-08-10 10:35:18cmsmk7le800mx0zgauz00hm8n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:25:00raw52,800원52,900원52,800원52,800원1,106
cmsmk7la400m80zga32lm27ljstock-5m000270:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l9y00m70zgaa6wg1oxp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 10:25:00raw134,700원134,800원134,400원134,700원4,654
cmsmk7lah00ma0zgakd8xy99astock-5m105560:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lab00m90zgax5v5ycl41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 10:25:00raw169,700원169,900원169,500원169,500원7,112
cmsmk7lav00mc0zgaeaga95fzstock-5m055550:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lap00mb0zga8cdvza3d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:25:00raw104,600원104,800원104,300원104,500원11,313
cmsmk7l8s00m00zgaaphj94ehstock-5m006400:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l8n00lz0zga7jtd9y3j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 10:25:00raw468,500원469,000원467,500원467,500원4,808
cmsmk7l9200m20zgarhgb2lqfstock-5m051910:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l8y00m10zgaqck4wb4t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 10:25:00raw276,500원277,500원276,500원277,000원810
cmsmk7l9e00m40zgajiau5o0ystock-5m068270:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l9900m30zgamajk5mhh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:25:00raw200,000원200,500원199,900원200,000원4,602
cmsmke15h00o40zga4fqi22q4stock-5m017670:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:40:182026-08-10 10:40:18cmsmke15d00o30zgabzr52hpf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:25:00raw85,000원85,300원85,000원85,300원10,196
cmsmk7l9r00m60zgays6sm9dhstock-5m005490:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l9l00m50zgapdrpk9ik1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 10:25:00raw334,500원335,000원333,500원333,500원1,998
cmsmk7ldf00ms0zgay7m5wozistock-5m034730:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:18cmsmk7ld900mr0zgalirzz3vy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:25:00raw521,000원521,000원518,000원518,000원1,027
cmsmk7l8700lw0zgazx4r45qbstock-5m035720:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l8000lv0zgautr5nw001
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:25:00raw39,100원39,100원39,000원39,050원21,783
cmsmk7l7t00lu0zgasci7e6rnstock-5m035420:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l7m00lt0zganmdw94jf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 10:25:00raw210,500원211,000원210,000원210,500원6,122
cmsmk7l7e00ls0zgafqyeyyazstock-5m066570:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l7800lr0zgaliqoh4n61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:25:00raw187,700원188,100원187,500원187,600원9,729
cmsmk7l7000lq0zgayqqwqa0sstock-5m005380:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l6v00lp0zgay87sqz7e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:25:00raw405,500원406,000원403,500원404,000원5,656
cmsmk7l6m00lo0zgagc0udzlistock-5m000660:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l6f00ln0zgapcf3grgp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:25:00raw1,447,000원1,452,000원1,445,000원1,446,000원27,346
cmsmk7l5w00lm0zgauc36ilcwstock-5m005930:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l5p00ll0zga1ujk3rh61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:25:00raw233,250원233,500원232,500원233,000원108,147
cmsmk7lbj00mg0zgatszjphimstock-5m207940:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lbf00mf0zgafjlgu3if1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:25:00raw1,546,000원1,547,000원1,546,000원1,546,000원197
cmsmk7lc300mk0zga3dcksizastock-5m373220:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lbz00mj0zgacvxfs66q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 10:25:00raw362,000원362,500원360,500원361,000원2,203
cmsmk7lcg00mm0zgadead01trstock-5m012330:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lcb00ml0zgauke50q2j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:25:00raw503,000원504,000원501,000원501,000원1,024
cmsmk7lcr00mo0zgacdta9c5bstock-5m096770:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lcn00mn0zgahah8q99g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:25:00raw119,900원120,500원119,900원120,400원6,393
cmsmk7ld100mq0zgade3cuo2qstock-5m028260:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lcy00mp0zgapoh9nln41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:25:00raw339,000원340,000원337,000원337,000원3,440
cmsmk7ldq00mu0zgafq16q9hgstock-5m003550:20260810:10252026-08-10 10:25:00instantevent2026-08-10 10:35:182026-08-10 10:35:18cmsmk7ldm00mt0zga6jhfscoj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:25:00raw106,500원106,800원106,400원106,700원1,028
cmsmk15nn00ky0zga3anqbug2stock-5m005490:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15nh00kx0zgat0aby9h41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 10:20:00raw333,500원335,000원333,500원335,000원2,986
cmsmk15ou00l60zgawt87rj3wstock-5m012330:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15oq00l50zgahx7wa6k41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:20:00raw505,000원506,000원502,000원502,000원1,557
cmsmk15p400l80zgagtu1amibstock-5m096770:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15p100l70zgassyon3tj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:20:00raw120,700원120,800원120,000원120,000원6,793
cmsmk15pf00la0zga4nqm6mlustock-5m028260:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15pb00l90zga22dxp23z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:20:00raw338,250원339,500원338,000원339,000원2,199
cmsmk15pq00lc0zgaipzyrd31stock-5m034730:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15pm00lb0zgaedanwb1z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:20:00raw520,000원522,000원519,000원521,000원663
cmsmk15q300le0zga5fvv22iestock-5m003550:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15px00ld0zgaxiv6vi941
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:20:00raw106,700원106,800원106,400원106,800원1,518
cmsmk15qh00lg0zga6yrtqgl6stock-5m015760:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15qa00lf0zgacezz2l021
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:20:00raw35,900원35,950원35,800원35,850원8,963
cmsmk15qu00li0zgac3udfygsstock-5m030200:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15qo00lh0zgatz0a1p3h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:20:00raw52,900원52,900원52,800원52,800원711
cmsmk15r500lk0zgawowieq8pstock-5m017670:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15r100lj0zgaufnlen4n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:20:00raw85,100원85,300원84,900원85,100원9,842
cmsmk7lbt00mi0zga8mc6bdycstock-5m373220:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lbp00mh0zgaft4t2sqk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 10:20:00raw361,500원363,000원361,500원362,000원1,842
cmsmk7l8h00ly0zga4evcq4dlstock-5m006400:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7l8d00lx0zgan5nwgsjy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 10:20:00raw467,500원469,000원466,000원468,500원3,927
cmsmk7lb900me0zgaysvff1z6stock-5m207940:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:35:172026-08-10 10:35:17cmsmk7lb200md0zgajafc0poa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:20:00raw1,540,000원1,546,000원1,539,000원1,545,000원300
70,318건 중 65,451–65,500← 이전1310 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬