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
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
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
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
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
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
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
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
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
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
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
cmsijpon404qy0zcgclh67vp1stock-5m034730:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpomx04qx0zcg6dc7l4s71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 15:00:00raw506,000원507,000원504,000원505,000원1,494
cmsijponi04r00zcgawk5l1zgstock-5m003550:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijponb04qz0zcgsw9sne9t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 15:00:00raw106,900원107,100원106,800원107,000원1,390
cmsijponv04r20zcgeyoqbw5wstock-5m015760:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijponq04r10zcgsrc8ryay1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 15:00:00raw35,450원35,550원35,450원35,550원2,923
cmsijpoo504r40zcg1ce1clfastock-5m030200:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpoo204r30zcgv93uq0xz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 15:00:00raw53,200원53,300원53,200원53,200원463
cmsijpoog04r60zcgsmdsgd00stock-5m017670:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpooc04r50zcg4mnsb56q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 15:00:00raw88,000원88,200원87,600원87,900원19,181
cmsijpolo04qq0zcg9ilrvjhustock-5m207940:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpolk04qp0zcg4sxz1kap1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 15:00:00raw1,550,000원1,550,000원1,547,000원1,549,000원612
cmsijpold04qo0zcg3irmi5c0stock-5m055550:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpol704qn0zcg1ykb9y081
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 15:00:00raw109,700원109,900원109,600원109,800원13,826
cmsijpolz04qs0zcgn6cexizbstock-5m012330:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpolu04qr0zcg4wjdza751
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 15:00:00raw493,500원494,000원491,500원492,500원5,729
cmsijpol004qm0zcg7988ilo1stock-5m105560:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpokw04ql0zcgr8wqg7bg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 15:00:00raw175,600원175,700원175,400원175,600원8,622
cmsijpomd04qu0zcg55ts1c5xstock-5m096770:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpom604qt0zcgmcsoezsm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 15:00:00raw119,400원119,800원119,000원119,600원24,550
cmsijpokp04qk0zcglbjhfatfstock-5m000270:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpokl04qj0zcgzesyxuyj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 15:00:00raw134,800원134,900원134,600원134,800원9,735
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
cmsik2k1g04t60zcg4vy0c87jstock-5m373220:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:20:182026-08-07 15:20:18cmsik2k1c04t50zcginytcuno1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 15:00:00raw359,500원359,500원358,000원358,000원10,888
cmsijpomq04qw0zcgdj7c666qstock-5m028260:20260807:15002026-08-07 15:00:00instantevent2026-08-07 15:10:172026-08-07 15:10:17cmsijpomk04qv0zcgg69u914x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 15:00:00raw336,000원336,000원334,500원335,500원4,352
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
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
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
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
cmsijj9kq04ow0zcgjd4gxtk3stock-5m035720:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9kn04ov0zcgre59pls21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:55:00raw39,600원39,650원39,550원39,650원20,224
cmsijj9j604oo0zcgidtntqi2stock-5m005930:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9j204on0zcgng74q8zg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:55:00raw231,750원232,000원231,000원231,000원230,832
cmsijj9jm04oq0zcgb2rv74h3stock-5m000660:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9jg04op0zcgc58r8i5d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 14:55:00raw1,419,000원1,421,000원1,416,000원1,417,000원34,711
cmsijj9k004os0zcge2upy5x4stock-5m005380:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9jw04or0zcg6cvdr5wn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 14:55:00raw394,500원395,000원394,000원394,000원3,394
cmsijj9kg04ou0zcgq25fwws9stock-5m066570:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9kd04ot0zcgv2pn5rg21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 14:55:00raw183,900원184,500원183,800원184,300원15,346
cmsijj9l104oy0zcgrq0wy1ppstock-5m006400:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9kx04ox0zcg0xmma4s51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 14:55:00raw458,000원459,000원456,500원458,000원9,285
cmsijj9ll04p20zcgzp73m1a3stock-5m051910:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9lg04p10zcgat2zcqyc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 14:55:00raw274,500원275,000원274,000원274,000원6,899
cmsijj9lw04p40zcg73p54pyustock-5m068270:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9ls04p30zcgmyg65so61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 14:55:00raw198,500원199,000원198,400원198,900원9,667
cmsijj9m604p60zcgwjaqq0xfstock-5m000270:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9m304p50zcgnsoox5y41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 14:55:00raw134,700원134,900원134,700원134,900원4,661
cmsijj9mh04p80zcg03ptu3fvstock-5m105560:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9md04p70zcg9f19bidg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 14:55:00raw175,300원175,600원175,200원175,600원8,086
cmsijj9ms04pa0zcg5jgqmf6lstock-5m055550:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9mo04p90zcgrs70hdvy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 14:55:00raw109,700원109,900원109,500원109,600원18,212
cmsijj9n204pc0zcgxip9cv2gstock-5m207940:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9my04pb0zcghisz1cmx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:55:00raw1,550,000원1,551,000원1,549,000원1,550,000원908
cmsijj9nc04pe0zcgdbwl71zfstock-5m373220:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9n804pd0zcg2kstj4kd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 14:55:00raw358,500원359,500원358,500원359,500원10,006
cmsijj9nm04pg0zcgfrvzj3cvstock-5m012330:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9ni04pf0zcgc8xkqo691
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 14:55:00raw494,000원494,500원492,000원493,000원4,928
cmsijj9nw04pi0zcgkl27zcoqstock-5m096770:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9ns04ph0zcg4tj4tkll1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 14:55:00raw119,100원119,500원119,000원119,300원24,505
cmsijj9o604pk0zcgb32b52qzstock-5m028260:20260807:14552026-08-07 14:55:00instantevent2026-08-07 15:05:182026-08-07 15:05:18cmsijj9o204pj0zcgscf3e99f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:55:00raw335,000원336,000원333,500원335,500원4,467
70,339건 중 66,051–66,100← 이전1322 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬