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
cmsn03k0l02ts0zgamu0tu4ukstock096770:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03k0g02tr0zga0uv04pug1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-10 09:00:00raw119,100원124,800원115,400원124,500원795,636
cmsn03k1302tu0zga47nttw69stock034730:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03k0y02tt0zga5ckp0mlq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-10 09:00:00raw508,000원530,000원506,000원513,000원100,421
cmsiq4zq805090zcgrifxiinkstock-5m028260:20260807:15302026-08-07 15:30:00instantevent2026-08-07 18:10:092026-08-07 18:10:09cmsiq4zpr05080zcgifl1nwq41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 15:30:00raw336,500원336,500원336,500원336,500원16,442
cmsiq4zir05070zcgl3vvrm1qstock-5m051910:20260807:15302026-08-07 15:30:00instantevent2026-08-07 18:10:092026-08-07 18:10:09cmsiq4zhy05060zcgzym676ub1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 15:30:00raw276,000원276,000원276,000원276,000원17,311
cmsiks9dz04ys0zcg7rj9420ystock-5m017670:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9du04yr0zcgosf95e001
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 15:30:00raw88,100원88,100원88,100원88,100원0
cmsiks9dm04yq0zcghlors44fstock-5m030200:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9di04yp0zcgs1or9pya1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 15:30:00raw53,300원53,300원53,300원53,300원0
cmsiks9da04yo0zcgr7rzrctestock-5m015760:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9d604yn0zcgcvu2po4s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 15:30:00raw35,500원35,500원35,500원35,500원0
cmsiks9cy04ym0zcgfaw84an4stock-5m003550:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9ct04yl0zcgej4fpx001
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 15:30:00raw107,900원107,900원107,900원107,900원0
cmsiks9cm04yk0zcgz5rokvk0stock-5m034730:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9cg04yj0zcgrf4017ru1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 15:30:00raw507,000원507,000원507,000원507,000원0
cmsiks9c704yi0zcgef8sdi53stock-5m096770:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9c304yh0zcgcqhjkh7l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 15:30:00raw120,000원120,000원120,000원120,000원0
cmsiks9bu04yg0zcgiolv2u9qstock-5m012330:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9bq04yf0zcgzw6kacmv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 15:30:00raw494,500원494,500원494,500원494,500원0
cmsiks9bi04ye0zcgoetobrrastock-5m373220:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9b804yd0zcgqyjg6xz31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 15:30:00raw359,500원359,500원359,500원359,500원0
cmsiks9b004yc0zcggkcfqrlystock-5m207940:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9av04yb0zcg7ua9y2j71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:30:00raw1,551,000원1,551,000원1,551,000원1,551,000원0
cmsiks97304xq0zcguhcxz60estock-5m000660:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks96y04xp0zcg6bi29l701
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 15:30:00raw1,421,000원1,421,000원1,421,000원1,421,000원0
cmsiks99y04y60zcgfj0waxghstock-5m000270:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks99u04y50zcgvsbuoz6c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 15:30:00raw135,000원135,000원135,000원135,000원0
cmsiks99l04y40zcginx71slostock-5m005490:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks99g04y30zcg0j0aatek1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 15:30:00raw330,500원330,500원330,500원330,500원0
cmsiks99804y20zcgm63magjgstock-5m068270:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks99404y10zcgcsfk3gdv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 15:30:00raw199,100원199,100원199,100원199,100원0
cmsiks9an04ya0zcgao9hevk9stock-5m055550:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9ai04y90zcgka3hbcbv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 15:30:00raw110,000원110,000원110,000원110,000원0
cmsiks98w04y00zcgejcpx053stock-5m006400:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks98r04xz0zcgmeibujkf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 15:30:00raw459,000원459,000원459,000원459,000원0
cmsiks98k04xy0zcgk6e8w5qpstock-5m035720:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks98e04xx0zcgo25di2921
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 15:30:00raw39,900원39,900원39,900원39,900원0
cmsiks98504xw0zcg30io5bo6stock-5m035420:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks98104xv0zcg7r8yprk01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 15:30:00raw209,500원209,500원209,500원209,500원0
cmsiks97s04xu0zcgxiex5gqdstock-5m066570:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks97o04xt0zcgc74mud3m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 15:30:00raw184,900원184,900원184,900원184,900원0
cmsiks97g04xs0zcghaixgdmustock-5m005380:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks97a04xr0zcg4mhs7mbh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 15:30:00raw395,000원395,000원395,000원395,000원0
cmsiks9ab04y80zcg8hbs250ustock-5m105560:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks9a504y70zcggpje09gi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 15:30:00raw176,000원176,000원176,000원176,000원0
cmsiks96q04xo0zcgag5vk7u5stock-5m005930:20260807:15302026-08-07 15:30:00instantevent2026-08-07 15:40:172026-08-07 15:40:17cmsiks96l04xn0zcgmqnj17uj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 15:30:00raw231,500원231,500원231,500원231,500원0
cmsikluey04xa0zcgjb7pzc2sstock-5m096770:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsikluer04x90zcgoiydadww1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 15:25:00raw120,000원120,000원120,000원120,000원0
cmsiklua604wg0zcg5hqrgtetstock-5m005380:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsiklua204wf0zcgbybmsul31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 15:25:00raw395,000원395,000원395,000원395,000원0
cmsikluas04wk0zcg0wg5k3sxstock-5m035420:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsikluao04wj0zcgk93r5ne81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 15:25:00raw209,500원209,500원209,500원209,500원0
cmsiklu9v04we0zcg5gfqatzvstock-5m000660:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsiklu9p04wd0zcgvg8yq2n51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 15:25:00raw1,421,000원1,421,000원1,421,000원1,421,000원0
cmsiklu9i04wc0zcgtsnkzc6fstock-5m005930:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsiklu9d04wb0zcgq08sfvzp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 15:25:00raw231,500원231,500원231,500원231,500원0
cmsikluah04wi0zcgu4uo84tystock-5m066570:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsikluad04wh0zcgu5sce8r61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 15:25:00raw184,900원184,900원184,900원184,900원0
cmsiklugs04xm0zcg5wu7u5ilstock-5m017670:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsiklugp04xl0zcg25ic38u81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 15:25:00raw88,100원88,100원88,100원88,100원0
cmsiklugi04xk0zcgrefrvdwxstock-5m030200:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsikluge04xj0zcgxn94j8pb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 15:25:00raw53,300원53,300원53,300원53,300원0
cmsiklug804xi0zcgg13qwmazstock-5m015760:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsiklug404xh0zcgc46n8s9r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 15:25:00raw35,500원35,500원35,500원35,500원0
cmsiklufw04xg0zcgorooosg3stock-5m003550:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsikluft04xf0zcgbmakmjrl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 15:25:00raw107,900원107,900원107,900원107,900원0
cmsiklufm04xe0zcgzlmddn5qstock-5m034730:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsiklufj04xd0zcgp7c26zj11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 15:25:00raw507,000원507,000원507,000원507,000원0
cmsiklufc04xc0zcgx6mgn8i8stock-5m028260:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsikluf504xb0zcg1so9tig71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 15:25:00raw337,500원337,500원337,500원337,500원0
cmsikluek04x80zcgopfn7f87stock-5m012330:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsiklueg04x70zcgnogzwlqu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 15:25:00raw494,500원494,500원494,500원494,500원0
cmsiklue804x60zcgu8ml3cxastock-5m373220:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsiklue504x50zcgt3wkjnp21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 15:25:00raw359,500원359,500원359,500원359,500원0
cmsikludy04x40zcghh4hiubistock-5m207940:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsikludu04x30zcgkk1yukbw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:25:00raw1,551,000원1,551,000원1,551,000원1,551,000원0
cmsikludd04x00zcg77rafeaestock-5m055550:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsiklud804wz0zcgombwulwj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 15:25:00raw110,000원110,000원110,000원110,000원0
cmsiklub204wm0zcg1wde0m90stock-5m035720:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsikluaz04wl0zcgw6gktp4v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 15:25:00raw39,900원39,900원39,900원39,900원0
cmsiklubd04wo0zcgl1jmuy35stock-5m006400:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsiklub904wn0zcgljturapf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 15:25:00raw459,000원459,000원459,000원459,000원0
cmsiklucx04wy0zcgz4ul830pstock-5m105560:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsikluct04wx0zcgr0tv687g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 15:25:00raw176,000원176,000원176,000원176,000원0
cmsiklubn04wq0zcgbawhwyrlstock-5m051910:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsiklubk04wp0zcgtqeet6ql1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 15:25:00raw276,500원276,500원276,500원276,500원0
cmsikluc004ws0zcgytm2ozg1stock-5m068270:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsiklubu04wr0zcgd3swf5jr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 15:25:00raw199,100원199,100원199,100원199,100원0
cmsiklucb04wu0zcg7q66kr83stock-5m005490:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsikluc704wt0zcgubiet8tx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 15:25:00raw330,500원330,500원330,500원330,500원0
cmsiklucm04ww0zcggm2mk3fjstock-5m000270:20260807:15252026-08-07 15:25:00instantevent2026-08-07 15:35:182026-08-07 15:35:18cmsikluci04wv0zcggajueskv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 15:25:00raw135,000원135,000원135,000원135,000원0
cmsikfeop04vs0zcg5ij3uj12stock-5m373220:20260807:15202026-08-07 15:20:00instantevent2026-08-07 15:30:172026-08-07 15:30:17cmsikfeol04vr0zcgurrdokud1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 15:20:00raw359,500원359,500원359,500원359,500원0
cmsikferh04wa0zcgld5e6sjystock-5m017670:20260807:15202026-08-07 15:20:00instantevent2026-08-07 15:30:172026-08-07 15:30:17cmsikfere04w90zcgommve9ok1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 15:20:00raw88,100원88,100원88,100원88,100원0
70,318건 중 65,901–65,950← 이전1319 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬