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
cmsmk15oj00l40zga79431rwrstock-5m055550:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15of00l30zgay7ihnpdr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:20:00raw104,400원104,700원104,300원104,500원10,498
cmsmk15o900l20zgalhsz9u9vstock-5m105560:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15o500l10zgahcqs196b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 10:20:00raw169,900원170,000원169,600원169,700원7,063
cmsmk15ny00l00zgactodcl6xstock-5m000270:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15nu00kz0zga5ta70dv91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 10:20:00raw134,900원135,100원134,600원134,700원5,750
cmsmk15na00kw0zgaifkte24zstock-5m068270:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15n300kv0zgaedhz2ogq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:20:00raw199,950원200,500원199,800원200,000원6,784
cmsmk15mw00ku0zgadrwcigumstock-5m051910:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15mq00kt0zga69zdwk531
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 10:20:00raw277,500원278,000원276,500원277,000원1,862
cmsmk15mi00ks0zga8mj6x37wstock-5m035720:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15mf00kr0zgaorxpqdwu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:20:00raw39,050원39,100원39,000원39,100원19,947
cmsmk15m800kq0zgamvslisflstock-5m035420:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15m400kp0zga6ximf3171
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 10:20:00raw211,000원211,000원210,000원210,500원5,049
cmsmk15lx00ko0zga9uh9bdtqstock-5m066570:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15lo00kn0zgadslzh5wv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:20:00raw188,300원188,500원187,500원187,700원9,082
cmsmk15li00km0zga5j49t84ustock-5m005380:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15le00kl0zgazh39mcyh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:20:00raw406,500원407,000원405,000원405,500원5,928
cmsmk15l200kk0zgarnrk3yf3stock-5m000660:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15kv00kj0zgam1rzk5e01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:20:00raw1,444,000원1,448,000원1,438,000원1,448,000원22,001
cmsmk15kn00ki0zgal8enhz50stock-5m005930:20260810:10202026-08-10 10:20:00instantevent2026-08-10 10:30:172026-08-10 10:30:17cmsmk15kh00kh0zga45p5vf0i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:20:00raw232,750원233,500원232,000원233,250원119,439
cmsmjuqn700k00zgat7nlwizostock-5m096770:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqn300jz0zgaqefl0bnw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:15:00raw120,300원120,800원120,200원120,700원9,610
cmsmjuqnh00k20zgajk2oipgistock-5m028260:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqnd00k10zga56ui5f0z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:15:00raw339,250원340,000원337,750원338,250원2,115
cmsmjuqnq00k40zga31gpqi24stock-5m034730:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqnn00k30zgaoeiacu7m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:15:00raw521,000원522,000원520,000원520,000원1,021
cmsmjuqo100k60zgaxn859rgwstock-5m003550:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqnx00k50zgau16xy5i81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:15:00raw106,700원107,100원106,600원106,700원1,781
cmsmjuqp400ke0zga78xypi5nstock-5m030200:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqoy00kd0zgav4cajq1z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:15:00raw52,900원53,100원52,800원52,800원5,941
cmsmjuqif00j20zgacij3faa4stock-5m005930:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqi300j10zgagaeou2tr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:15:00raw232,500원234,000원232,000원232,750원187,549
cmsmjuqip00j40zgadmebgpkystock-5m000660:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqil00j30zgatl3x3j9e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:15:00raw1,441,000원1,447,000원1,438,000원1,444,000원31,702
cmsmjuqiz00j60zgan2dtope6stock-5m005380:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqiv00j50zgac6lx325x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:15:00raw408,500원408,500원406,000원407,000원8,634
cmsmjuqjb00j80zgap6anpzykstock-5m066570:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqj700j70zga6yb0vnwf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:15:00raw188,100원188,700원187,800원188,300원11,452
cmsmjuqjm00ja0zga7nmqlltvstock-5m035420:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqji00j90zgaq8tvur611
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 10:15:00raw210,000원211,000원210,000원210,500원7,350
cmsmjuqoq00kc0zgax6kkc34hstock-5m015760:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqon00kb0zga4ufbcyr11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:15:00raw35,900원35,950원35,850원35,900원10,007
cmsmjuqjx00jc0zga8tb3a79ustock-5m035720:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqjt00jb0zgabnzmrmv31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:15:00raw39,150원39,200원39,050원39,050원20,693
cmsmjuqk800je0zgaebvijqoystock-5m006400:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqk300jd0zgam97gns941
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 10:15:00raw469,000원469,500원466,500원467,500원7,825
cmsmjuqki00jg0zga9b683x4istock-5m051910:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqke00jf0zgachyy26d81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 10:15:00raw278,500원278,500원277,000원277,000원1,250
cmsmjuql100jk0zgaolymojwlstock-5m068270:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqkx00jj0zgaiht92q6u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:15:00raw199,700원200,500원199,400원200,000원8,384
cmsmjuqlb00jm0zgadmdajphastock-5m005490:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuql700jl0zgazb0fazba1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 10:15:00raw335,000원335,500원333,000원333,500원5,209
cmsmjuqll00jo0zgalqg9lidhstock-5m000270:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqlh00jn0zga0tnksoul1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 10:15:00raw135,700원135,800원134,500원134,800원7,151
cmsmjuqlu00jq0zgajyqenbusstock-5m105560:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqlq00jp0zgaca8hti2h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 10:15:00raw169,500원170,000원169,500원169,900원5,777
cmsmjuqm400js0zgamis6k1jlstock-5m055550:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqm000jr0zgaxhkmta8g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:15:00raw104,300원104,600원104,300원104,400원8,746
cmsmjuqmd00ju0zgaqqqnztfjstock-5m207940:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqm900jt0zgatz76gvh81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:15:00raw1,542,000원1,546,000원1,540,000원1,541,000원431
cmsmjuqmn00jw0zga4dh34ficstock-5m373220:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqmj00jv0zgafz2ysgxz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 10:15:00raw362,500원363,000원361,500원362,000원2,842
cmsmjuqmx00jy0zgarjmcyx3wstock-5m012330:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqmt00jx0zgausi736lh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:15:00raw510,000원511,000원504,000원506,000원2,160
cmsmjuqpf00kg0zga4r8254r8stock-5m017670:20260810:10152026-08-10 10:15:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqpa00kf0zgaen03cbtu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:15:00raw85,100원85,500원84,900원85,000원22,108
cmsmjoatd00hw0zga47hrc724stock-5m005380:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoat900hv0zgasf2m5f7y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:10:00raw404,500원408,500원404,500원408,500원10,058
cmsmjoat200hu0zgaopgmjz26stock-5m000660:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoasv00ht0zgaa05eyl901
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:10:00raw1,429,000원1,442,000원1,428,000원1,442,000원27,570
cmsmjob0s00iw0zgalvpajfdqstock-5m003550:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjob0l00iv0zga33pn913i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:10:00raw106,400원106,800원106,300원106,600원1,260
cmsmjob0e00iu0zgaf8apetaistock-5m034730:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjob0a00it0zgayomcvq301
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:10:00raw516,000원520,000원515,000원520,000원1,328
cmsmjob0300is0zgadbdg3m1dstock-5m028260:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjoazx00ir0zgau75yvy4o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:10:00raw337,000원339,500원337,000원339,500원1,492
cmsmjob1500iy0zgaoi8bc9qbstock-5m030200:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjob0z00ix0zgals7jla7x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:10:00raw52,800원52,900원52,800원52,800원622
cmsmjob1g00j00zga7xtvudxastock-5m017670:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjob1c00iz0zgay8r5da8i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:10:00raw84,900원85,300원84,800원85,100원16,554
cmsmjoazq00iq0zgadoepfumtstock-5m096770:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjoazj00ip0zga060ibwyw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:10:00raw120,600원120,800원120,200원120,400원6,085
cmsmjoazc00io0zgas75zija1stock-5m012330:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjoaz800in0zga91ngkjh21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:10:00raw504,000원513,000원504,000원510,000원7,492
cmsmjoayw00im0zga2rx83zx6stock-5m373220:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjoayp00il0zgahcgynwgj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 10:10:00raw363,000원363,000원362,500원362,500원1,722
cmsmjoaya00ik0zgaury58rfkstock-5m207940:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjoay200ij0zgau8ov4o4u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:10:00raw1,543,000원1,545,000원1,540,000원1,543,000원367
cmsmjoasp00hs0zga8zjintwrstock-5m005930:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoasj00hr0zga8g7fddim1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:10:00raw232,250원233,000원231,500원233,000원276,416
cmsmjoaww00ig0zgajwhim21gstock-5m055550:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoawn00if0zgawzusdi271
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:10:00raw104,200원104,600원104,200원104,350원11,885
cmsmjuqoi00ka0zgag7f1gsc6stock-5m015760:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqoe00k90zga8nikfut31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:10:00raw35,850원35,900원35,800원35,900원4,649
cmsmjoaw700ic0zgaw534zt9astock-5m105560:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoaw200ib0zgafbxrb5hb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 10:10:00raw169,600원169,900원169,500원169,600원5,329
cmsmjoavw00ia0zgaqhdv03iqstock-5m000270:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoavs00i90zganvsl3zn51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 10:10:00raw134,900원135,600원134,900원135,600원4,869
70,318건 중 65,501–65,550← 이전1311 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬