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
cmsmh6a9l000u0zgapg4rpc1ystock-5m012330:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a9h000t0zga8lts4uhm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 09:00:00raw492,000원498,000원490,000원498,000원12,158
cmsmh6a9c000s0zgap6ga4yp0stock-5m373220:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a98000r0zgatbfp8a321
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 09:00:00raw356,000원357,000원347,500원352,500원12,511
cmsmh6a93000q0zgass3ue1gnstock-5m207940:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a8y000p0zga6ma4dc9w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:00:00raw1,556,000원1,570,000원1,547,000원1,548,000원932
cmsmh6a8q000o0zgatf6ezucostock-5m055550:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a8l000n0zga56tljrms1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 09:00:00raw108,200원108,900원105,300원106,200원98,645
cmsmh6a8g000m0zgar9nijf52stock-5m105560:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a8c000l0zga4tv8heyz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 09:00:00raw174,600원175,400원171,500원173,200원31,270
cmsmh6a86000k0zgazww5uv13stock-5m000270:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a81000j0zgamo7wpfco1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:00:00raw133,600원135,500원133,600원135,500원19,926
cmsmh6a7v000i0zgawuvhyr0vstock-5m005490:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a7q000h0zgaacv7argd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:00:00raw330,500원331,500원325,000원326,500원15,378
cmsmh6a7k000g0zga4ztusqr7stock-5m068270:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a7g000f0zga6ef3eju71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 09:00:00raw197,700원199,600원196,900원197,400원28,119
cmsmh6abh00180zga1ifsku3qstock-5m017670:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6abc00170zgav0fivjvl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 09:00:00raw87,500원88,500원87,500원88,000원26,967
cmsn03jz302tm0zgawk3vc6dastock207940:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jyy02tl0zgaikox50dt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-10 09:00:00raw1,556,000원1,572,000원1,532,000원1,569,000원42,211
cmsn03jxm02tg0zgabizvi3aystock000270:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jxh02tf0zgal2msrzig1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-10 09:00:00raw133,600원136,200원132,800원135,500원553,951
cmsofje7n02ts0zckvfrs45omstock028260:202608102026-08-10dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje7j02tr0zckhgq9ekvs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-10 09:00:00raw342,000원353,500원326,500원336,000원244,445
cmsofje2x02t60zcknxyek1r3stock006400:202608102026-08-10dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje2t02t50zckttwk70px1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-10 09:00:00raw454,000원484,500원442,500원481,500원423,653
cmsn03k2k02u00zgan4ujhw54stock030200:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03k2e02tz0zgaoh203jwm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-10 09:00:00raw53,000원53,200원52,400원52,400원205,444
cmsn03k2202ty0zgac9bba4svstock015760:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03k1x02tx0zgam3t05yo21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-10 09:00:00raw35,650원36,050원35,350원35,700원815,056
cmsn03k1l02tw0zgakh3af8ptstock003550:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03k1g02tv0zgas54scmjj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-10 09:00:00raw107,000원107,700원103,600원107,600원173,941
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
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
cmsn03k0302tq0zgadhmyv9vastock012330:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jzw02tp0zgas9qj3w3q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-10 09:00:00raw492,000원513,000원485,500원505,000원192,945
cmsn03jx502te0zgasfa8ovbjstock005490:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jwz02td0zgawgizi5er1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-10 09:00:00raw330,500원337,000원323,500원336,000원272,691
cmsn03jwn02tc0zga0a7fbh1ostock068270:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jwh02tb0zgau4xqi7221
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-10 09:00:00raw197,700원202,000원194,850원201,000원526,733
cmsn03jw502ta0zgaitj6kfgjstock051910:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jw002t90zgavtf13fqr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-10 09:00:00raw272,000원280,500원265,750원278,000원131,363
cmsn03jyl02tk0zgakwvcs95estock055550:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jyg02tj0zgalrlvozo91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-10 09:00:00raw108,200원108,900원104,100원106,400원1,143,341
cmsn03jy402ti0zgas2nzm2j2stock105560:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jxz02th0zgaca5u8nda1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-10 09:00:00raw174,600원175,400원168,600원171,700원690,184
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
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
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
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
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
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
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
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
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
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
71,190건 중 66,751–66,800← 이전1336 / 1424 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬