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
cmsmifaiq00a00zgay9vu2vklstock-5m034730:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifaim009z0zgags1dz01t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:35:00raw519,000원519,000원515,000원516,000원1,344
cmsmifaig009y0zgagad99nc9stock-5m028260:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifaic009x0zga2r9kkbye1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:35:00raw345,500원346,000원341,000원341,500원4,446
cmsmifai7009w0zgaeyuthsbxstock-5m096770:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifai3009v0zga0uyru5ru1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 09:35:00raw119,100원121,000원118,700원120,400원21,844
cmsmifahw009u0zga6hc8sbk2stock-5m012330:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifahs009t0zgagy1k732y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 09:35:00raw505,000원506,000원500,000원502,000원5,312
cmsmifahe009q0zgazb31fvupstock-5m373220:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifahb009p0zga0hnh87111
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 09:35:00raw357,000원357,500원356,000원357,000원1,930
cmsmifah5009o0zga9nrdxjoxstock-5m207940:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifah1009n0zgairn0hi9j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:35:00raw1,546,000원1,546,000원1,538,500원1,543,000원729
cmsmifagv009m0zgau4drablkstock-5m055550:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifagr009l0zgawy1qccno1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 09:35:00raw104,800원105,000원104,400원104,600원24,390
cmsmifagl009k0zga19iud7mxstock-5m105560:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifagh009j0zgambjbfrgs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 09:35:00raw169,700원170,200원169,000원170,200원18,228
cmsmifagb009i0zga5v61hj9hstock-5m000270:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifag7009h0zga3a2m4f8d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:35:00raw135,000원135,000원134,100원134,200원4,424
cmsmifag1009g0zga23cjf3j2stock-5m005490:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifafx009f0zganrkcrp9f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:35:00raw330,000원330,500원329,000원330,250원2,633
cmsmifafs009e0zgaddq7t410stock-5m068270:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifafo009d0zga4o88l3v11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 09:35:00raw197,300원197,900원197,000원197,700원5,238
cmsmifafh009c0zgasfhzxunsstock-5m051910:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifafe009b0zga7wzfthi81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 09:35:00raw271,500원272,500원271,000원271,500원2,047
cmsmifaf8009a0zgadq6eelpystock-5m006400:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifaf400990zga91qvt8sc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 09:35:00raw458,500원459,500원456,000원457,000원4,458
cmsmifaei00940zgaiqsobv4ustock-5m035720:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifaee00930zga3b2i23gl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 09:35:00raw39,050원39,200원39,000원39,100원28,402
cmsmifae800920zgadyvnj9tastock-5m035420:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifae400910zgamdrhiqym1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 09:35:00raw211,000원211,000원210,000원210,000원5,789
cmsmifady00900zga94tgnk1gstock-5m066570:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifadu008z0zgaem5owhc31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 09:35:00raw186,700원187,500원186,400원187,200원18,153
cmsmifado008y0zga0xcxvz81stock-5m005380:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifadl008x0zgan099k9q11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 09:35:00raw401,000원402,000원399,000원399,000원8,312
cmsmifade008w0zgakl3ulu3rstock-5m000660:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifad7008v0zga7ei09hyt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 09:35:00raw1,455,000원1,462,000원1,450,000원1,450,000원31,149
cmsmi8upg008c0zgal236spllstock-5m207940:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8upc008b0zgawbn950cn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:30:00raw1,544,000원1,549,000원1,541,000원1,545,000원481
cmsmi8ulz007m0zgapfpmps9mstock-5m005930:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8ulv007l0zgap9rzgiib1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:30:00raw233,750원235,000원233,000원234,250원270,951
cmsmi8uma007o0zgabevcwf6ostock-5m000660:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8um6007n0zgajyhy1na81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 09:30:00raw1,464,000원1,467,000원1,446,000원1,455,000원76,282
cmsmi8umj007q0zgaqanyzf4ostock-5m005380:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8umf007p0zgabokc7gdm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 09:30:00raw399,000원402,000원399,000원401,500원13,326
cmsmi8umt007s0zgaf1702dlwstock-5m066570:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8ump007r0zgadj2nimt01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 09:30:00raw185,800원187,000원185,600원186,600원21,258
cmsmi8un3007u0zgaaqn2syagstock-5m035420:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8umz007t0zga6v3o064y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 09:30:00raw210,750원211,000원210,000원211,000원6,626
cmsmi8unc007w0zga24dxp7listock-5m035720:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8un9007v0zga0h9842nl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 09:30:00raw39,050원39,200원39,000원39,050원38,876
cmsmi8unn007y0zgal2l0qb87stock-5m051910:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uni007x0zga1zdbhqvb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 09:30:00raw270,000원271,500원270,000원271,500원1,437
cmsmi8unw00800zga3skry6instock-5m068270:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uns007z0zgaewqmm4gy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 09:30:00raw196,900원197,700원196,900원197,300원5,292
cmsmi8uo600820zgai203nqz1stock-5m005490:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uo200810zga71xiwvnb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:30:00raw327,500원330,500원327,000원330,000원3,631
cmsmi8uof00840zga6im52trjstock-5m000270:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uob00830zgaun4swfks1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:30:00raw134,100원135,200원134,100원135,000원6,149
cmsmi8uox00880zgapkbka940stock-5m105560:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uot00870zgale4ya15n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 09:30:00raw170,400원170,700원169,500원169,700원19,614
cmsmi8up7008a0zgak8u2sn8rstock-5m055550:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8up300890zga4pctsllu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 09:30:00raw105,300원105,500원104,700원104,850원14,312
cmsmi8upr008e0zgas6k5azmrstock-5m373220:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8upn008d0zgaeqg0j5he1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 09:30:00raw353,500원357,000원353,000원356,500원2,971
cmsmi8uq0008g0zga23o7faaystock-5m096770:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8upw008f0zgaoad5fxw21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 09:30:00raw118,100원119,300원118,000원119,200원12,730
cmsmi8uqa008i0zgabzzl2vn0stock-5m028260:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uq7008h0zgax6ltnbj21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:30:00raw345,500원347,000원344,500원344,500원4,305
cmsmi8uqk008k0zgac4cvydhistock-5m034730:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uqg008j0zgabmouqy9y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:30:00raw523,000원525,000원517,000원518,000원1,864
cmsmi8uqt008m0zgafnte3yg5stock-5m003550:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uqq008l0zgarv8v7mto1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 09:30:00raw105,300원105,600원105,000원105,100원1,810
cmsmi8ur3008o0zga0n0v9dwzstock-5m015760:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uqz008n0zga6og1tbyc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 09:30:00raw35,750원35,800원35,700원35,700원10,327
cmsmi8urd008q0zgay7v4ib3qstock-5m030200:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8ur9008p0zgawssv9itq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 09:30:00raw52,900원53,000원52,900원52,900원202
cmsmi8urm008s0zga1oradzaistock-5m017670:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uri008r0zgar6putlkq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 09:30:00raw86,000원86,300원85,900원86,000원16,026
cmsmifaez00980zga610wgj2hstock-5m006400:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifaev00970zgaufq5j9rl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 09:30:00raw452,500원459,000원452,500원458,500원8,052
cmsmifaho009s0zgawiit4j45stock-5m012330:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifahk009r0zga7da34fb91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 09:30:00raw496,500원506,000원496,500원505,000원8,849
cmsmi2fuj007k0zgaf7f4j4lmstock-5m017670:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fuf007j0zgaszspc2iq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 09:25:00raw85,800원86,100원85,700원86,000원11,307
cmsmi2ftq007e0zgazkoum3zustock-5m015760:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2ftm007d0zga2hn0tskx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 09:25:00raw35,650원35,750원35,600원35,750원10,762
cmsmi2fpn006k0zga6w2otezbstock-5m035720:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fpj006j0zgar5a32usu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 09:25:00raw38,850원39,050원38,750원39,050원35,553
cmsmi2fpx006m0zga8kee3iz7stock-5m051910:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fpt006l0zga1w6egjqv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 09:25:00raw268,500원270,000원268,500원269,500원1,594
cmsmi2fq6006o0zgaducp9e6hstock-5m068270:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fq3006n0zgawlpao2jj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 09:25:00raw197,200원197,700원196,800원197,000원8,469
cmsmi2fqh006q0zgar32b114ostock-5m005490:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fqd006p0zgadulopfyn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:25:00raw324,000원327,500원324,000원327,500원4,124
cmsmi2fqr006s0zga3414bj4sstock-5m000270:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fqn006r0zgaz0kr9nky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:25:00raw133,700원134,900원133,700원134,200원7,560
cmsmi2fr2006u0zgao15bqp1rstock-5m055550:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fqx006t0zgalau5p0441
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 09:25:00raw104,700원105,500원104,600원105,200원15,583
cmsmi8uoo00860zgakyzhihx0stock-5m105560:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uol00850zga8bbk458h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 09:25:00raw169,800원170,800원169,600원170,400원12,279
70,318건 중 65,701–65,750← 이전1315 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬