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
cmsmis50p00be0zgaz2d2ciejstock-5m005930:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis50f00bd0zgah84pkp1h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:45:00raw233,000원234,500원232,500원234,000원196,562
cmsmis51h00bg0zgaxlch1w0estock-5m000660:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis51800bf0zgauvgdvlq11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 09:45:00raw1,434,000원1,449,000원1,433,000원1,449,000원48,608
cmsmis52900bi0zga73tzm773stock-5m005380:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis52000bh0zgay5htknou1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 09:45:00raw399,000원401,500원398,500원401,000원4,389
cmsmis54200bo0zgalytk1y8vstock-5m006400:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis53v00bn0zgai98liknj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 09:45:00raw457,000원460,000원456,500원460,000원3,166
cmsmis55100bs0zgatqp0zk85stock-5m051910:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis54u00br0zgablvil7qj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 09:45:00raw273,000원274,000원272,500원273,500원1,376
cmsmis55l00bu0zgaed0zow9wstock-5m068270:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis55e00bt0zgaorl45ip81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 09:45:00raw198,100원198,600원197,900원197,900원5,216
cmsmis56600bw0zgaubt6ysxfstock-5m005490:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis55z00bv0zgapee3gyv71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:45:00raw331,250원332,000원330,000원331,000원4,129
cmsmis56q00by0zgauye9gblmstock-5m000270:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis56j00bx0zgabwydjqd41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:45:00raw134,600원134,900원134,300원134,600원6,486
cmsmis57b00c00zga6ae7asv3stock-5m105560:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis57400bz0zgaf6a4mzlm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 09:45:00raw170,400원170,700원170,000원170,000원9,081
cmsmis57v00c20zgatszo49q7stock-5m055550:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis57o00c10zgaafciyokh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 09:45:00raw104,650원104,900원104,500원104,500원11,781
cmsmis58900c40zgat246fh7kstock-5m207940:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis58500c30zga1achgdny1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:45:00raw1,545,000원1,550,000원1,542,000원1,546,000원413
cmsmis58i00c60zgaxvj567n9stock-5m373220:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis58e00c50zgatqp0prl51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 09:45:00raw359,000원359,500원358,500원359,500원1,756
cmsmis58s00c80zgau2lg2jrostock-5m096770:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis58o00c70zga85vglq701
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 09:45:00raw120,100원120,300원119,200원119,700원6,847
cmsmis59100ca0zgaadttk387stock-5m028260:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis58x00c90zgavubsjmsx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:45:00raw340,000원343,000원338,500원341,500원4,637
cmsmis59a00cc0zgaudehnzrjstock-5m034730:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis59700cb0zga1ol3bdzb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:45:00raw513,000원519,000원513,000원518,000원1,280
cmsmis59r00cg0zga8ze12smostock-5m003550:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis59n00cf0zgam9bzjv5r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 09:45:00raw105,100원106,300원105,100원106,200원2,090
cmsmis5a700ck0zgam6f12zfpstock-5m015760:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis5a400cj0zgadnit3yq91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 09:45:00raw35,750원35,800원35,700원35,750원11,711
cmsmis5ag00cm0zgaht1r1li0stock-5m030200:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis5ad00cl0zgaa94rix161
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 09:45:00raw52,900원53,000원52,900원52,900원999
cmsmiykuj00di0zgajn5saumsstock-5m012330:20260810:09452026-08-10 09:45:00instantevent2026-08-10 10:00:172026-08-10 10:00:17cmsmiykuf00dh0zgawznfylow1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 09:45:00raw499,500원502,000원498,500원502,000원2,610
cmsmis5aq00co0zgaoozswatgstock-5m017670:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis5am00cn0zga6kt76vrg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 09:45:00raw85,850원85,900원85,600원85,900원17,269
cmsmis52x00bk0zga1l3xrkq1stock-5m066570:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis52q00bj0zgay9w420d91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 09:45:00raw187,900원189,000원187,800원188,800원26,644
cmsmis53i00bm0zga40jtwl2sstock-5m035720:20260810:09452026-08-10 09:45:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis53b00bl0zgamy5ds5kp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 09:45:00raw39,050원39,200원39,050원39,150원22,431
cmsmilq9r00b00zgaw2naz8ycstock-5m373220:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq9o00az0zgav595w3iv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 09:40:00raw357,000원359,500원356,000원359,000원2,948
cmsmis59z00ci0zgauw5rdcnpstock-5m015760:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis59w00ch0zgau44r12n81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 09:40:00raw35,700원35,800원35,650원35,700원15,685
cmsmis59j00ce0zgawj3ceuqhstock-5m003550:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis59f00cd0zgaytt7qzx11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 09:40:00raw104,900원105,100원104,600원105,000원1,176
cmsmis54l00bq0zgazrdnx2ozstock-5m051910:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:55:172026-08-10 09:55:17cmsmis54e00bp0zga3jgkzyza1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 09:40:00raw271,500원273,000원271,000원272,500원1,669
cmsmilqbe00bc0zga4577mmobstock-5m017670:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilqba00bb0zgadjdtsv631
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 09:40:00raw86,100원86,200원85,700원85,900원14,805
cmsmilqb400ba0zga2wrpavtnstock-5m030200:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilqb100b90zga0c9ledf71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 09:40:00raw52,950원53,000원52,900원52,900원1,042
cmsmilqav00b80zgalnu3hk5pstock-5m034730:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilqar00b70zgavirclcfr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:40:00raw515,000원517,000원511,000원513,000원1,563
cmsmilqak00b60zga5qhero0tstock-5m028260:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilqah00b50zgane9ukdl91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:40:00raw341,000원344,500원340,000원340,000원6,034
cmsmilqab00b40zgahq4cy9wdstock-5m096770:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilqa700b30zga805n96x21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 09:40:00raw120,400원121,000원119,800원120,000원27,408
cmsmilqa100b20zga9dr8la85stock-5m012330:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq9x00b10zga51y2xs9d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 09:40:00raw501,000원502,000원498,000원499,500원3,832
cmsmilq9i00ay0zga2i0b415ystock-5m207940:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq9e00ax0zga89vfbx0n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:40:00raw1,542,000원1,542,000원1,538,000원1,542,000원503
cmsmilq9800aw0zgado6051eistock-5m055550:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq9400av0zgaxkepalz81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 09:40:00raw104,600원104,900원104,500원104,600원10,185
cmsmilq8y00au0zgasddr15q5stock-5m105560:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq8u00at0zga0zz8ocub1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 09:40:00raw170,100원170,600원169,900원170,300원6,879
cmsmilq8o00as0zga674jy4kastock-5m000270:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq8k00ar0zgacmcr7dhk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:40:00raw134,200원134,600원133,900원134,500원4,994
cmsmilq8e00aq0zga2x05j8kkstock-5m005490:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq8a00ap0zgaxqpftee91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:40:00raw330,500원331,500원329,500원331,000원4,979
cmsmilq8400ao0zgadclm8y20stock-5m068270:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq8000an0zgag18mzung1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 09:40:00raw197,700원198,200원197,300원198,000원6,461
cmsmilq7u00am0zga5jfqvukcstock-5m006400:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq7q00al0zga529efypp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 09:40:00raw457,000원457,500원455,000원456,500원4,807
cmsmilq7k00ak0zga9c66bgwfstock-5m035720:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq7g00aj0zga1nh6ahuj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 09:40:00raw39,100원39,200원38,975원39,000원40,410
cmsmilq7a00ai0zgatm1sk335stock-5m035420:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq7600ah0zgan9mndpm11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 09:40:00raw210,500원210,500원209,500원209,500원6,862
cmsmilq7100ag0zgalxoiwa5xstock-5m066570:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq6x00af0zga9h2aigzt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 09:40:00raw187,200원188,200원186,400원187,800원33,297
cmsmilq6r00ae0zga9fw10p5fstock-5m005380:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq6o00ad0zgaek6zqyrx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 09:40:00raw399,000원400,000원397,500원398,500원4,426
cmsmilq6i00ac0zgalc7g6m9zstock-5m000660:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq6e00ab0zga1r3vt96y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 09:40:00raw1,450,500원1,452,000원1,431,000원1,434,000원56,715
cmsmilq6700aa0zga5355z2hbstock-5m005930:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq5e00a90zgaxiag3kcb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:40:00raw233,250원233,500원232,500원233,000원112,367
cmsmifacp008u0zga3isi4qq6stock-5m005930:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifacg008t0zgapwv43roe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:35:00raw234,250원235,000원233,000원233,250원229,724
cmsmifajt00a80zgay2nwbek9stock-5m017670:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifajp00a70zga8rd477pn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 09:35:00raw86,000원86,300원85,700원86,100원14,113
cmsmifajj00a60zgaudbobmitstock-5m030200:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifajf00a50zga5fwbtgak1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 09:35:00raw52,950원52,950원52,900원52,950원657
cmsmifaj900a40zgaiorf5jbkstock-5m015760:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifaj500a30zga9qubwl4e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 09:35:00raw35,700원35,800원35,650원35,700원9,631
cmsmifaj000a20zgah8x5y20kstock-5m003550:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifaiw00a10zga5godmgyv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 09:35:00raw105,000원105,300원104,400원104,900원2,371
70,318건 중 65,651–65,700← 이전1314 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬