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
cmsik2k2x04tg0zcgltxf9fnhstock-5m028260:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k2t04tf0zcgcfh8nxa31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 15:10:00raw336,000원337,000원335,500원336,000원5,149
cmsik2k3804ti0zcgmh2p84h7stock-5m003550:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k3404th0zcggs55evyr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 15:10:00raw107,000원107,500원107,000원107,500원4,284
cmsik2k3o04tk0zcgufwk63s1stock-5m015760:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k3f04tj0zcg6v1ll03x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 15:10:00raw35,450원35,550원35,400원35,450원15,813
cmsik2k3y04tm0zcgpkr57m2ostock-5m030200:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k3v04tl0zcg95zwkj6g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 15:10:00raw53,200원53,300원53,200원53,300원536
cmsik2k4804to0zcgf0ezczhcstock-5m017670:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k4504tn0zcg47gvt3v81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 15:10:00raw88,300원88,300원88,100원88,200원12,041
cmsik2k0b04sy0zcgy7s1tobistock-5m005490:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k0504sx0zcgt408ehpk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 15:10:00raw329,500원330,000원329,000원329,500원7,872
cmsik2jzu04sw0zcg5m7bjmtkstock-5m068270:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jzo04sv0zcglasp1y5e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 15:10:00raw199,000원199,100원198,900원199,050원11,206
cmsik2jzd04su0zcgfob89rd9stock-5m051910:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jz704st0zcga491lsn71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 15:10:00raw276,000원276,500원275,000원276,500원7,242
cmsik2jyw04ss0zcg67a02ifbstock-5m006400:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jyp04sr0zcgdctmi23w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 15:10:00raw459,000원459,500원458,000원459,000원9,344
cmsik8z0k04um0zcgnfuj07k5stock-5m034730:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8z0h04ul0zcgx1k1usf51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 15:10:00raw505,000원507,000원504,000원505,000원1,167
cmsik2jye04sq0zcgc533og2fstock-5m035720:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jy804sp0zcgd1gxbid61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 15:10:00raw39,800원39,800원39,750원39,800원20,255
cmsik2jxw04so0zcg5448kz6ostock-5m035420:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jxs04sn0zcg11u79hg81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 15:10:00raw209,500원209,500원209,000원209,000원12,865
cmsik2k0w04t20zcgozwalhggstock-5m055550:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k0s04t10zcgn09yct1z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 15:10:00raw109,800원109,900원109,600원109,800원15,684
cmsik2jxh04sm0zcgxkjxsy0pstock-5m066570:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jxb04sl0zcgz67jz1et1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 15:10:00raw184,400원184,800원184,100원184,700원25,904
cmsik8yyt04u80zcgml5g8vsrstock-5m105560:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:25:172026-08-07 15:25:17cmsik8yyp04u70zcgqmy1kvbl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 15:10:00raw175,700원175,900원175,600원175,600원10,726
cmsik2jx004sk0zcgrz20tiwgstock-5m005380:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jwt04sj0zcgm75pw9n31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 15:10:00raw394,000원395,000원393,500원393,500원4,359
cmsik2jwi04si0zcg8f3wlpbzstock-5m000660:20260807:15102026-08-07 15:10:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2jwc04sh0zcg99dwfsgl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 15:10:00raw1,418,500원1,419,000원1,415,000원1,417,000원50,767
cmsijw4bj04s20zcgrx1op9wcstock-5m096770:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw4bf04s10zcgbyqgktn61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 15:05:00raw119,600원120,200원119,200원120,000원34,481
cmsijw4b804s00zcgfrm5wdp6stock-5m012330:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw4b404rz0zcgw0t1aao01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 15:05:00raw492,000원494,500원491,500원493,000원5,215
cmsijw4ay04ry0zcg9c3f1cnystock-5m207940:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw4as04rx0zcgzrmbb5vk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:05:00raw1,549,000원1,551,000원1,548,000원1,551,000원617
cmsijw4al04rw0zcghqzw0cmdstock-5m055550:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw4ah04rv0zcg76ln08xl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 15:05:00raw109,800원109,900원109,500원109,800원19,459
cmsijw47x04re0zcghw2nf3y7stock-5m066570:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw47t04rd0zcgpaadzxf81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 15:05:00raw184,400원184,600원183,900원184,500원22,124
cmsijw48704rg0zcgohy5ec2pstock-5m035420:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw48404rf0zcgth34cb3j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 15:05:00raw209,000원209,500원209,000원209,000원12,968
cmsijw48i04ri0zcgwuxh9ig8stock-5m035720:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw48f04rh0zcg0wi1ucl51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 15:05:00raw39,700원39,800원39,700원39,800원27,127
cmsijw48t04rk0zcgi51w1mtlstock-5m006400:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw48p04rj0zcgkpwg4gum1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 15:05:00raw457,000원459,000원456,500원459,000원9,079
cmsijw49404rm0zcg8zf9d3justock-5m051910:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw49004rl0zcgynrqjn8r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 15:05:00raw274,500원276,000원274,000원275,500원7,855
cmsijw49f04ro0zcg2tw1sbo1stock-5m068270:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw49b04rn0zcg6q4akkec1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 15:05:00raw199,000원199,100원198,800원199,000원13,250
cmsijw49q04rq0zcgwxap51h3stock-5m005490:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw49m04rp0zcgc4bu0vf81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 15:05:00raw329,000원329,500원328,500원329,500원6,893
cmsik2k1r04t80zcg26l58kjcstock-5m373220:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k1m04t70zcgzmwe9bd21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 15:05:00raw358,500원360,000원358,000원360,000원11,277
cmsijw4da04se0zcgowh4n0a5stock-5m017670:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:182026-08-07 15:15:18cmsijw4d704sd0zcg7206awjm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 15:05:00raw87,900원88,300원87,700원88,300원16,583
cmsijw4cz04sc0zcgbadsfv5wstock-5m030200:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:182026-08-07 15:15:18cmsijw4cw04sb0zcg7ky9boce1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 15:05:00raw53,300원53,300원53,200원53,300원531
cmsijw4cq04sa0zcgecyrj2hcstock-5m015760:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:182026-08-07 15:15:18cmsijw4cm04s90zcg81046y961
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 15:05:00raw35,550원35,550원35,450원35,450원8,719
cmsijw4cf04s80zcgzw7orn94stock-5m003550:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:182026-08-07 15:15:18cmsijw4cb04s70zcgkvhgways1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 15:05:00raw107,100원107,100원106,300원107,100원7,925
cmsijw4a004rs0zcg4f0dxuerstock-5m000270:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw49w04rr0zcgxaegqisg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 15:05:00raw134,800원134,900원134,600원134,900원5,514
cmsijw47m04rc0zcgioifjn1istock-5m005380:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw47g04rb0zcgszxsy6lz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 15:05:00raw393,500원394,500원393,500원394,000원3,449
cmsijw47904ra0zcgdsc7c3gwstock-5m000660:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw47304r90zcgh71hnnk51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 15:05:00raw1,416,000원1,421,000원1,415,000원1,419,000원43,442
cmsijw46v04r80zcgia3cr3rnstock-5m005930:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw46k04r70zcgr6y9spyd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 15:05:00raw230,750원231,500원230,500원231,000원234,377
cmsijw4c304s60zcg47cec86ystock-5m034730:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:182026-08-07 15:15:18cmsijw4c004s50zcg7427jrdr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 15:05:00raw505,000원507,000원504,000원505,000원2,112
cmsijw4bt04s40zcg0bxmtgjxstock-5m028260:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw4bq04s30zcgin4t77rs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 15:05:00raw335,500원336,500원334,500원336,000원5,182
cmsijw4ab04ru0zcgskj3nrzhstock-5m105560:20260807:15052026-08-07 15:05:00instantevent2026-08-07 15:15:172026-08-07 15:15:17cmsijw4a704rt0zcgjp22vqnn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 15:05:00raw175,600원175,800원175,400원175,700원9,324
cmsijpohw04q20zcgasbmkymestock-5m066570:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpoht04q10zcg94e3822m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 15:00:00raw184,400원184,700원184,200원184,400원19,016
cmsijpogy04pw0zcgswapdmdtstock-5m005930:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpogs04pv0zcgilvftr2o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 15:00:00raw231,000원231,500원230,500원230,750원248,302
cmsijpohb04py0zcgte5pw44rstock-5m000660:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpoh504px0zcguigoii9a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 15:00:00raw1,416,000원1,417,000원1,413,000원1,416,000원44,667
cmsijpohl04q00zcg8i5oiethstock-5m005380:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpohi04pz0zcgl5owk7qg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 15:00:00raw394,500원394,500원393,000원393,500원2,696
cmsijpoih04q60zcg7dqc51cwstock-5m035420:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpoic04q50zcgmzoxaa4m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 15:00:00raw209,000원209,500원209,000원209,000원7,066
cmsijpoir04q80zcgy4nh9pn2stock-5m035720:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpoio04q70zcgcsbluk5k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 15:00:00raw39,600원39,750원39,600원39,700원21,138
cmsijpoj604qa0zcgx6h6gde3stock-5m006400:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpoiz04q90zcg36no27op1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 15:00:00raw458,000원458,500원457,000원457,000원8,497
cmsijpojk04qc0zcg7kpw16pcstock-5m051910:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpoje04qb0zcg68er6pua1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 15:00:00raw274,500원275,000원273,500원274,500원6,030
cmsijpoju04qe0zcgimfwis4dstock-5m068270:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpojr04qd0zcgi0nnas6b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 15:00:00raw199,000원199,000원198,800원199,000원11,727
cmsijpokf04qi0zcg22tu0ypwstock-5m005490:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpoka04qh0zcg8dgpqll41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 15:00:00raw328,500원329,000원328,000원329,000원6,627
70,318건 중 66,001–66,050← 이전1321 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬