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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmsmhcplp001q0zgac3m3uvhlstock-5m051910:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcpll001p0zgaij53ehte1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 09:05:00raw269,000원270,500원267,500원268,500원5,108
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
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
cmsmhcpmu001y0zga7dft64mkstock-5m055550:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcpmp001x0zgaxvdntmrg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 09:05:00raw106,300원106,800원105,800원106,600원35,300
cmsmhcpmk001w0zgam8gbnws0stock-5m105560:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcpmg001v0zgakea204901
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 09:05:00raw173,000원174,700원172,600원173,500원18,787
cmsmhcpma001u0zga0vqe9u6ustock-5m000270:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcpm6001t0zgako0v5xac1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:05:00raw135,500원136,200원135,400원135,600원15,096
cmsmhj5g8003o0zgajuqpemyfstock-5m017670:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:20:182026-08-10 09:20:18cmsmhj5g3003n0zga3v8oyiet1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 09:05:00raw88,000원88,600원87,500원87,800원16,068
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
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
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
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
cmsmhcpm0001s0zgazmim6l09stock-5m005490:20260810:09052026-08-10 09:05:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcplv001r0zgapw9vjwrb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:05:00raw327,000원328,500원325,500원326,500원8,221
cmsn03k3202u20zgafwnmu9oistock017670:202608102026-08-10dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03k2x02u10zgaztsl0ahz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-10 09:00:00raw87,500원88,600원83,700원85,000원1,091,311
cmsmhcplg001o0zgaf9h51gp8stock-5m051910:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:15:172026-08-10 09:15:17cmsmhcplc001n0zgajelxr4131
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 09:00:00raw272,000원272,500원268,000원269,000원7,590
cmsmh6ab700160zga267nj0iystock-5m030200:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6ab300150zgaegtbm8jn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 09:00:00raw53,000원53,200원52,900원52,900원5,395
cmsmh6aax00140zga4sfsuvg0stock-5m015760:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6aat00130zgaci5z8oyq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 09:00:00raw35,650원36,050원35,550원35,750원60,788
cmsmh6aan00120zgatgxtviblstock-5m003550:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6aai00110zga2dd40bho1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 09:00:00raw107,000원107,000원103,800원104,200원9,162
cmsmh6aac00100zgal0pvm36mstock-5m034730:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6aa8000z0zgama0a3djf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:00:00raw508,000원513,000원508,000원510,000원2,680
cmsmh6aa2000y0zgal5gi8gpnstock-5m028260:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a9y000x0zga3yxs1ki21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:00:00raw342,000원343,500원326,500원326,500원10,456
cmsmh6a9u000w0zgamgsxxe6dstock-5m096770:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a9q000v0zgan0my82b31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 09:00:00raw119,100원119,100원116,300원117,300원49,014
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
cmsmh6a7b000e0zgakpb0mkxostock-5m006400:20260810:09002026-08-10 09:00:00instantevent2026-08-10 09:10:182026-08-10 09:10:18cmsmh6a76000d0zgalfm4skw01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 09:00:00raw454,000원454,000원442,500원449,000원28,237
71,445건 중 66,951–67,000← 이전1340 / 1429 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬