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
cmsmjuqks00ji0zgaw5u2fx6qstock-5m068270:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqko00jh0zgal3pjv1tk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:10:00raw199,600원201,000원199,500원199,700원23,426
cmsmjoavl00i80zga4y2ah4pvstock-5m005490:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoavf00i70zgapssf98a11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 10:10:00raw333,000원335,000원333,000원334,500원5,368
cmsmjoav800i60zga04ezwiexstock-5m051910:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoav100i50zgafsuj6ssf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 10:10:00raw277,000원278,500원277,000원278,000원2,284
cmsmjoauu00i40zga4l4y474xstock-5m006400:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoauq00i30zgamf5lif001
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 10:10:00raw466,000원469,000원465,000원469,000원7,744
cmsmjoauj00i20zgadzu3rh0fstock-5m035720:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoauf00i10zgam8so4va11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:10:00raw39,100원39,150원39,000원39,100원26,165
cmsmjoau900i00zgan77qpzotstock-5m035420:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoau200hz0zgalveqoe7h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 10:10:00raw210,500원210,500원209,500원210,500원7,080
cmsmjoatv00hy0zga5jaqa392stock-5m066570:20260810:10102026-08-10 10:10:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoatp00hx0zgaewl1ea941
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:10:00raw187,800원188,200원187,400원188,200원12,826
cmsmjhven00hi0zga00f49stxstock-5m028260:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhveb00hh0zgafev1t3tr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:05:00raw338,750원339,500원337,000원337,250원2,136
cmsmjuqoa00k80zga80nkwbmlstock-5m015760:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:25:182026-08-10 10:25:18cmsmjuqo600k70zga2j7ly9no1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:05:00raw35,950원35,950원35,800원35,850원9,181
cmsmjoaxn00ii0zga8sqtns7astock-5m207940:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:20:182026-08-10 10:20:18cmsmjoaxe00ih0zgarxjukzat1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:05:00raw1,541,000원1,543,000원1,535,000원1,543,000원542
cmsmjoawh00ie0zgaw8pb9qjxstock-5m055550:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:20:172026-08-10 10:20:17cmsmjoawd00id0zgavdjiytsk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:05:00raw104,100원104,500원104,100원104,300원9,762
cmsmjhvfy00hq0zgahk8m55postock-5m017670:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvfu00hp0zgaew3y71uo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:05:00raw85,500원85,600원84,900원85,000원26,075
cmsmjhvfn00ho0zgalshp7hc6stock-5m030200:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvfk00hn0zga1e19p5vv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:05:00raw52,900원52,900원52,800원52,800원341
cmsmjhvfd00hm0zgah2ysnk89stock-5m003550:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvf900hl0zga39gtijwg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:05:00raw106,500원106,800원106,300원106,300원1,269
cmsmjhvf200hk0zgabjxvt5ppstock-5m034730:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvev00hj0zgavjgcjia71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:05:00raw518,000원520,000원516,000원516,000원1,630
cmsmjhve300hg0zgat8er5dxqstock-5m096770:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvdz00hf0zgax1pzydrj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:05:00raw120,100원121,000원119,900원120,600원26,453
cmsmjhvds00he0zgamvc2591astock-5m012330:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvdm00hd0zga3o4tojyj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:05:00raw503,000원506,000원502,000원505,000원3,425
cmsmjhvdf00hc0zganrz16tp9stock-5m373220:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvd800hb0zga6160zdqe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 10:05:00raw360,500원363,000원360,500원362,500원8,024
cmsmjhvd200ha0zgafszcs101stock-5m105560:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvcy00h90zga14zuvqja1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 10:05:00raw169,400원169,800원169,300원169,500원6,024
cmsmjhvcr00h80zga3g2vz21hstock-5m000270:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvcn00h70zgatebqz2ek1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 10:05:00raw135,400원135,800원134,800원134,900원6,292
cmsmjhvcg00h60zga31axlv4kstock-5m005490:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvca00h50zgairo9g85m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 10:05:00raw331,500원334,000원331,500원333,500원8,759
cmsmjhvc300h40zgayi752jl7stock-5m068270:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvbz00h30zgalvyw8hrj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:05:00raw198,950원199,700원198,800원199,500원7,652
cmsmjhvbs00h20zga5n527pd0stock-5m051910:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvbm00h10zgao3rakra21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 10:05:00raw275,000원278,000원275,000원277,000원3,559
cmsmjhvbe00h00zgaocha3pexstock-5m006400:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvb900gz0zgaavdi41uy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 10:05:00raw461,500원467,000원461,500원466,000원11,545
cmsmjhvay00gy0zga1omwrqccstock-5m035720:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhvar00gx0zga4rxz8iqf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:05:00raw39,150원39,150원39,050원39,100원12,147
cmsmjhva500gw0zgah7xje2ftstock-5m035420:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhv9w00gv0zgau21h4om01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 10:05:00raw210,500원211,000원210,000원210,000원3,357
cmsmjhv9b00gu0zga8gg2snzestock-5m066570:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhv9200gt0zgaz3a91avq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:05:00raw189,100원189,300원187,400원187,700원14,762
cmsmjhv8j00gs0zgawwlnekdbstock-5m005380:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhv8900gr0zgathobdeko1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:05:00raw406,500원407,500원404,000원404,500원9,187
cmsmjhv8100gq0zgaxgxehrnsstock-5m000660:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhv7w00gp0zga61wt8aky1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:05:00raw1,432,000원1,437,000원1,426,000원1,430,000원45,455
cmsmjhv7n00go0zgar7ccjp00stock-5m005930:20260810:10052026-08-10 10:05:00instantevent2026-08-10 10:15:172026-08-10 10:15:17cmsmjhv7h00gn0zga8kl71s231
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:05:00raw232,500원233,000원231,500원232,250원324,545
cmsmjbg9300fw0zga70pq6vefstock-5m000270:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg8w00fv0zgah65dfa3v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 10:00:00raw134,900원135,500원134,800원135,400원6,978
cmsmjbgdu00gm0zgayz4njyypstock-5m017670:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgdq00gl0zgazoueiuaf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:00:00raw85,200원85,600원85,200원85,500원16,937
cmsmjbg6i00fg0zgachq8vhqcstock-5m035420:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg6e00ff0zga64c9x0xo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 10:00:00raw209,500원211,000원209,500원210,500원19,661
cmsmjbgdi00gk0zgadmi1zf1mstock-5m030200:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgde00gj0zga4pisok2j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:00:00raw52,900원52,900원52,800원52,900원1,154
cmsmjbg6700fe0zgauv7gy2vastock-5m066570:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg6000fd0zga8e597mom1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:00:00raw187,700원189,300원187,100원189,000원22,169
cmsmjbg5200f80zga46nr5ud4stock-5m005930:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg4v00f70zga7nkttvmq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:00:00raw232,500원233,500원232,000원232,500원187,820
cmsmjbg5f00fa0zga81vf2akestock-5m000660:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg5900f90zgan4y66u231
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:00:00raw1,434,000원1,442,000원1,432,000원1,433,000원32,809
cmsmjbg5t00fc0zgabqrt3qzcstock-5m005380:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg5n00fb0zgar1485pne1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:00:00raw401,500원406,500원401,500원406,000원16,891
cmsmjbgd700gi0zgavuyosoxrstock-5m015760:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgd300gh0zgaypfdule11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:00:00raw35,850원36,000원35,850원35,950원19,697
cmsmjbgct00gg0zgazwk257qtstock-5m003550:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgco00gf0zgazd53crhv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:00:00raw105,800원106,700원105,500원106,500원1,499
cmsmjbgcf00ge0zgaf0l95jrgstock-5m034730:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgc800gd0zgatl8ribki1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:00:00raw516,000원521,000원515,000원518,000원1,796
cmsmjbgc000gc0zgafbwzcvlfstock-5m028260:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgbw00gb0zgaljc887pt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:00:00raw337,000원340,000원337,000원339,000원3,000
cmsmjbgbc00g80zga25blslnnstock-5m096770:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgb600g70zgai0284ubh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:00:00raw120,300원120,700원120,000원120,100원14,728
cmsmjbgaz00g60zgaix6jn5b6stock-5m012330:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgas00g50zga7ca77ol81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:00:00raw503,000원504,000원500,000원504,000원2,794
cmsmjbgal00g40zgajk0tk7m5stock-5m373220:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbgae00g30zgad49gcth91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 10:00:00raw360,000원361,500원359,500원361,000원3,236
cmsmjbga700g20zga5hddo2jgstock-5m207940:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbga100g10zgaujzmokt01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:00:00raw1,546,000원1,549,000원1,542,000원1,542,000원442
cmsmjbg9u00g00zga6hl12pq9stock-5m055550:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg9o00fz0zgaxor3b4941
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:00:00raw104,400원104,900원104,100원104,200원18,015
cmsmjbg9h00fy0zgaywddwhyostock-5m105560:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg9b00fx0zgayxfduk4z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 10:00:00raw169,800원170,100원169,300원169,400원11,960
cmsmjbg8p00fu0zgasdwt2bepstock-5m005490:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg8i00ft0zga0icdxsfm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 10:00:00raw330,500원333,000원330,500원331,500원4,770
cmsmjbg8b00fs0zgaesqottgistock-5m068270:20260810:10002026-08-10 10:00:00instantevent2026-08-10 10:10:182026-08-10 10:10:18cmsmjbg8700fr0zgag8puai581
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:00:00raw199,200원199,400원198,700원198,950원5,960
70,318건 중 65,551–65,600← 이전1312 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬