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
cmsmhpkbu004a0zgakpuw9a6ustock-5m000270:20260810:09152026-08-10 09:15:00instantevent2026-08-10 09:25:172026-08-10 09:25:17cmsmhpkbo00490zgaklel2q8c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:15:00raw134,700원134,800원132,800원132,900원11,625
cmsmhpkbh00480zgax3ldh5n5stock-5m005490:20260810:09152026-08-10 09:15:00instantevent2026-08-10 09:25:172026-08-10 09:25:17cmsmhpkbd00470zgavn6jwi911
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:15:00raw326,500원328,000원323,500원323,500원6,951
cmsmhpkb600460zgacal052rvstock-5m068270:20260810:09152026-08-10 09:15:00instantevent2026-08-10 09:25:172026-08-10 09:25:17cmsmhpkb300450zgaaklnwngk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 09:15:00raw195,400원196,700원195,000원195,600원10,350
cmsmhpkaw00440zgaknv7qhbestock-5m051910:20260810:09152026-08-10 09:15:00instantevent2026-08-10 09:25:172026-08-10 09:25:17cmsmhpkas00430zga7vxcbv7c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 09:15:00raw269,000원269,500원266,000원266,000원3,003
cmsmhpkam00420zgaa6lwejp3stock-5m006400:20260810:09152026-08-10 09:15:00instantevent2026-08-10 09:25:172026-08-10 09:25:17cmsmhpkai00410zgaai7chte21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 09:15:00raw455,000원455,000원446,500원447,000원7,577
cmsmhpkac00400zganfk029l0stock-5m035420:20260810:09152026-08-10 09:15:00instantevent2026-08-10 09:25:172026-08-10 09:25:17cmsmhpka9003z0zgabs1okx341
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 09:15:00raw210,500원210,500원208,500원209,000원13,625
cmsmhpka2003y0zgac7741znestock-5m066570:20260810:09152026-08-10 09:15:00instantevent2026-08-10 09:25:172026-08-10 09:25:17cmsmhpk9y003x0zganey2iqoo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 09:15:00raw186,200원186,200원183,100원183,500원27,791
cmsmhpk9s003w0zga3eo1tzgwstock-5m005380:20260810:09152026-08-10 09:15:00instantevent2026-08-10 09:25:172026-08-10 09:25:17cmsmhpk9o003v0zgaxipoc09l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 09:15:00raw398,000원398,500원392,500원392,500원9,109
cmsmhpk9h003u0zgaqeka5z5cstock-5m000660:20260810:09152026-08-10 09:15:00instantevent2026-08-10 09:25:172026-08-10 09:25:17cmsmhpk9a003t0zga1v7k0y9a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 09:15:00raw1,485,000원1,486,000원1,465,000원1,466,000원77,535
cmsmhpk8p003s0zgan0ws27npstock-5m005930:20260810:09152026-08-10 09:15:00instantevent2026-08-10 09:25:172026-08-10 09:25:17cmsmhpk8e003r0zgao46gvp6e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:15:00raw237,500원238,000원235,000원235,000원304,340
cmsmhj5ek003c0zgaf3miqnadstock-5m012330:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5eg003b0zgavm24wt4d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 09:10:00raw499,000원501,000원493,500원493,500원2,681
cmsmhj59t002g0zgatohh2zznstock-5m005930:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj59e002f0zgaud6gw10d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:10:00raw237,250원238,500원236,500원238,000원351,752
cmsmhj5a3002i0zgaf0kuhfrcstock-5m000660:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj59z002h0zgamf5c5st71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 09:10:00raw1,472,000원1,487,000원1,466,000원1,485,000원138,812
cmsmhj5ae002k0zgafy8b0tjistock-5m005380:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5aa002j0zgax38e6rc31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 09:10:00raw399,500원400,000원398,000원398,000원5,092
cmsmhj5ao002m0zgazg3b3sr2stock-5m066570:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5aj002l0zgaabcstd3t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 09:10:00raw186,500원187,900원186,100원186,100원37,861
cmsmhj5ay002o0zgazrpi8e8istock-5m035420:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5au002n0zgadkjrfeag1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 09:10:00raw209,500원211,000원209,000원210,500원17,606
cmsmhj5ea003a0zgaezu3769nstock-5m373220:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5e600390zgagdk82f601
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 09:10:00raw352,000원354,000원351,000원354,000원2,366
cmsmhj5eu003e0zgachl7oxamstock-5m096770:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5eq003d0zga67zz6ral1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 09:10:00raw117,300원118,200원117,200원117,400원14,074
cmsmhj5f4003g0zgaxyc8eae3stock-5m034730:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5f0003f0zgat9kp6lda1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:10:00raw523,000원530,000원523,000원527,000원3,442
cmsmhj5fe003i0zgajm7lfru5stock-5m003550:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5fa003h0zgady9zr1y31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 09:10:00raw105,200원105,800원105,000원105,100원3,590
cmsmhj5fo003k0zgatk0mhwx3stock-5m015760:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5fk003j0zgamasya2rb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 09:10:00raw35,900원36,000원35,700원35,750원32,102
cmsmhj5fy003m0zga1yocw1ndstock-5m030200:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5fu003l0zga1pt7snad1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 09:10:00raw53,000원53,200원52,900원52,900원5,227
cmsmhj5dh00340zgaem0vfzeqstock-5m055550:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5dd00330zgavwo9t53n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 09:10:00raw106,600원106,600원105,500원105,500원27,417
cmsmhj5gh003q0zgaqouxvl3mstock-5m017670:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5gd003p0zga7ifpb0wz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 09:10:00raw87,600원87,800원86,900원87,000원28,951
cmsmhpkdm004m0zgap0980juwstock-5m028260:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:25:172026-08-10 09:25:17cmsmhpkdi004l0zga96k01ki61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:10:00raw343,500원353,500원343,000원348,000원12,587
cmsmhw00g005a0zgaqehtnxyvstock-5m035720:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhw00d00590zgacrzx3dud1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 09:10:00raw38,900원39,050원38,850원38,950원49,863
cmsmhj5b8002q0zgat0xqukchstock-5m006400:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5b4002p0zgau56ujwwm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 09:10:00raw450,000원455,000원448,000원455,000원7,945
cmsmhj5c1002w0zgay18g0mutstock-5m068270:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5bx002v0zgaioocrh7n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 09:10:00raw195,200원196,300원194,850원195,500원17,318
cmsmhj5cv00300zgav31gvaddstock-5m000270:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5cr002z0zgapq7sg8831
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:10:00raw135,600원135,900원134,000원134,700원8,571
cmsmhj5cc002y0zgaibwsu56bstock-5m005490:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5c8002x0zga1goip1ts1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:10:00raw326,500원328,000원326,000원327,000원4,162
cmsmhj5bi002s0zgar8c216f0stock-5m051910:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5be002r0zgaziy9rycf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 09:10:00raw269,000원270,500원268,000원269,000원2,578
cmsmhj5d700320zgarub7tfcjstock-5m105560:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5d100310zgaozsf9x9z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 09:10:00raw173,500원173,500원172,100원172,200원10,991
cmsmhj5e000380zga861ie81wstock-5m207940:20260810:09102026-08-10 09:10:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5dw00370zga8nk0cqao1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:10:00raw1,540,000원1,558,000원1,538,000원1,551,000원533
cmsmhcpn400200zgaee9gsfjestock-5m373220:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcpmz001z0zgatsim4z8q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 09:05:00raw352,000원354,500원351,000원351,000원8,835
cmsmhcpoh002a0zgaw0i2qf9istock-5m003550:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:182026-08-10 09:15:18cmsmhcpod00290zgakt7pxcx61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 09:05:00raw104,100원105,500원104,100원105,100원8,737
cmsmhcpou002c0zgazvo6yiyjstock-5m015760:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:182026-08-10 09:15:18cmsmhcpon002b0zgadevrhuq91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 09:05:00raw35,750원35,900원35,700원35,850원21,169
cmsmhcpp4002e0zgarqul41lxstock-5m030200:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:182026-08-10 09:15:18cmsmhcpp0002d0zgatq0iwq7n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 09:05:00raw53,000원53,100원52,900원53,000원2,522
cmsmhj5bt002u0zgapc24zqslstock-5m068270:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5bo002t0zgaila6jbtq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 09:05:00raw197,400원197,800원194,900원195,200원25,936
cmsmhj5dr00360zgahsrw7wlfstock-5m207940:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5dn00350zgauoc8fqjd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:05:00raw1,548,000원1,561,000원1,537,000원1,538,000원756
cmsmhcpne00220zgabhn3vajqstock-5m012330:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcpna00210zga7lrt8ml71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 09:05:00raw497,500원504,000원496,500원499,000원3,780
cmsmhcpjg001a0zga9bpll5g4stock-5m005930:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcpjb00190zga5d5kivdr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:05:00raw232,500원238,000원232,000원237,000원417,139
cmsmhcpjs001c0zga2rkwcyaustock-5m000660:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcpjo001b0zgal01yokrq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 09:05:00raw1,427,000원1,474,000원1,422,000원1,472,000원152,622
cmsmhcpno00240zga32vrlc3qstock-5m096770:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcpnk00230zga0dxu0k2p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 09:05:00raw117,400원117,900원116,600원117,300원18,868
cmsmhcpo800280zganb10hx86stock-5m034730:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:182026-08-10 09:15:18cmsmhcpo300270zgauanx1ooo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:05:00raw509,000원525,000원509,000원524,000원3,072
cmsmhcpk2001e0zgabw5bpnfjstock-5m005380:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcpjy001d0zga0ibzbmgu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 09:05:00raw397,000원400,500원397,000원399,500원7,797
cmsmhcpkd001g0zgav5m5vnusstock-5m066570:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcpk8001f0zgaj8wkkd8o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 09:05:00raw182,700원186,800원182,500원186,500원34,399
cmsmhcpkm001i0zgawwmxnv8sstock-5m035420:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcpki001h0zgamnum32ri1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 09:05:00raw211,000원211,000원209,000원209,000원14,704
cmsmhcpkx001k0zgatd0n0ipdstock-5m035720:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcpks001j0zgarmnoptn11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 09:05:00raw39,000원39,175원38,850원38,900원109,441
cmsmhcpl7001m0zgar7o81j9tstock-5m006400:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcpl3001l0zgaw1k9t2v51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 09:05:00raw449,000원451,250원447,000원449,500원11,838
cmsmhcpny00260zgal3l2zwoqstock-5m028260:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcpnu00250zgaeb7d8sga1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:05:00raw326,500원344,500원326,500원343,500원5,788
70,318건 중 65,801–65,850← 이전1317 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬