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
cmsmi8uox00880zgapkbka940stock-5m105560:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uot00870zgale4ya15n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 09:30:00raw170,400원170,700원169,500원169,700원19,614
cmsmi8uo600820zgai203nqz1stock-5m005490:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uo200810zga71xiwvnb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:30:00raw327,500원330,500원327,000원330,000원3,631
cmsmi8urm008s0zga1oradzaistock-5m017670:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uri008r0zgar6putlkq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 09:30:00raw86,000원86,300원85,900원86,000원16,026
cmsmi8urd008q0zgay7v4ib3qstock-5m030200:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8ur9008p0zgawssv9itq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 09:30:00raw52,900원53,000원52,900원52,900원202
cmsmi8uqt008m0zgafnte3yg5stock-5m003550:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uqq008l0zgarv8v7mto1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 09:30:00raw105,300원105,600원105,000원105,100원1,810
cmsmi2ft6007a0zgamipkjjunstock-5m034730:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2ft200790zgaheof9k3q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:25:00raw523,000원527,000원523,000원524,000원1,807
cmsmi2fqh006q0zgar32b114ostock-5m005490:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fqd006p0zgadulopfyn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:25:00raw324,000원327,500원324,000원327,500원4,124
cmsmi2fq6006o0zgaducp9e6hstock-5m068270:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fq3006n0zgawlpao2jj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 09:25:00raw197,200원197,700원196,800원197,000원8,469
cmsmi2fpx006m0zga8kee3iz7stock-5m051910:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fpt006l0zga1w6egjqv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 09:25:00raw268,500원270,000원268,500원269,500원1,594
cmsmi2fpn006k0zga6w2otezbstock-5m035720:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fpj006j0zgar5a32usu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 09:25:00raw38,850원39,050원38,750원39,050원35,553
cmsmi2fpe006i0zgayaxfq992stock-5m035420:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fpa006h0zga82avggnq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 09:25:00raw210,500원211,000원210,000원211,000원7,778
cmsmi2fp4006g0zgaix0okl2bstock-5m066570:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fp0006f0zgagrm6flxn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 09:25:00raw185,100원186,250원184,900원185,800원16,775
cmsmi2fou006e0zgai1wmawd7stock-5m005380:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2foq006d0zga00nf34es1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 09:25:00raw397,000원399,500원396,500원399,500원4,975
cmsmi2fok006c0zgayxdashxjstock-5m000660:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2foh006b0zgagrvy2h211
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 09:25:00raw1,458,000원1,469,000원1,454,000원1,464,000원62,074
cmsmi2foa006a0zgac8l10judstock-5m005930:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fns00690zgak42xab2h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:25:00raw233,000원235,000원232,250원234,000원526,601
cmsmi2fr2006u0zgao15bqp1rstock-5m055550:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fqx006t0zgalau5p0441
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 09:25:00raw104,700원105,500원104,600원105,200원15,583
cmsmi2frc006w0zgaoim0rx90stock-5m207940:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fr8006v0zgaxil9qtqg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:25:00raw1,547,000원1,551,000원1,544,000원1,545,000원1,069
cmsmi2fs200720zgakwj4nc0nstock-5m373220:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fry00710zga4ozloxm31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 09:25:00raw351,500원355,500원351,500원353,500원3,850
cmsmi2fsc00740zgar1l3aii8stock-5m012330:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fs900730zga4b0xun1v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 09:25:00raw493,000원497,500원493,000원496,500원2,791
cmsmi2fsm00760zgadj74z662stock-5m096770:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fsi00750zgagrrrrlmj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 09:25:00raw117,300원118,500원117,200원118,000원6,996
cmsmi2fsw00780zgadap7iznastock-5m028260:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fss00770zga2hcivgk41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:25:00raw344,000원347,500원343,000원345,500원6,310
cmsmi2fqr006s0zga3414bj4sstock-5m000270:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fqn006r0zgaz0kr9nky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:25:00raw133,700원134,900원133,700원134,200원7,560
cmsmi2ftg007c0zga3dzbq9jrstock-5m003550:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2ftc007b0zgabmqh6v9d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 09:25:00raw105,000원105,600원105,000원105,300원2,786
cmsmi2ftq007e0zgazkoum3zustock-5m015760:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2ftm007d0zga2hn0tskx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 09:25:00raw35,650원35,750원35,600원35,750원10,762
cmsmi2fu0007g0zgarwrywl97stock-5m030200:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2ftx007f0zgaa13z3dig1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 09:25:00raw52,900원53,000원52,800원52,900원2,594
cmsmi2fuj007k0zgaf7f4j4lmstock-5m017670:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fuf007j0zgaszspc2iq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 09:25:00raw85,800원86,100원85,700원86,000원11,307
cmsmi8uoo00860zgakyzhihx0stock-5m105560:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uol00850zga8bbk458h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 09:25:00raw169,800원170,800원169,600원170,400원12,279
cmsmifaer00960zga97ey6cskstock-5m006400:20260810:09252026-08-10 09:25:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifaen00950zgaxvfpui721
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 09:25:00raw450,500원454,000원450,000원452,500원4,471
cmsmhw05900680zga0lueiu8vstock-5m030200:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:182026-08-10 09:30:18cmsmhw05500670zgatjnv2odz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 09:20:00raw52,900원52,900원52,800원52,900원2,135
cmsmi2fru00700zgaatm5sdw7stock-5m373220:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2frq006z0zgabmwri6om1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 09:20:00raw350,250원352,500원350,000원351,500원1,947
cmsmi2fua007i0zgaabiduetrstock-5m017670:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:35:182026-08-10 09:35:18cmsmi2fu6007h0zganeowa8tn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 09:20:00raw86,300원86,400원85,700원85,800원37,626
cmsmhw04p00640zgaf1pqc7kpstock-5m003550:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:182026-08-10 09:30:18cmsmhw04l00630zgasgmnx0l51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 09:20:00raw103,700원105,300원103,600원105,100원3,675
cmsmhw05000660zgan2pvsopistock-5m015760:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:182026-08-10 09:30:18cmsmhw04w00650zgaoh86hkuj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 09:20:00raw35,400원35,750원35,400원35,600원13,119
cmsmhw04f00620zga1hpozxnlstock-5m034730:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:182026-08-10 09:30:18cmsmhw04c00610zgaf5ang3v11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:20:00raw523,000원527,000원523,000원523,000원2,239
cmsmhw04600600zga7zti29bkstock-5m028260:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:182026-08-10 09:30:18cmsmhw042005z0zganmkj2zzn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:20:00raw344,000원346,500원343,000원344,000원4,592
cmsmhw03w005y0zgali81yfvvstock-5m096770:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhw03t005x0zgacd2v7ktn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 09:20:00raw115,600원117,400원115,600원117,200원14,898
cmsmhw03m005w0zgawujgxo6wstock-5m012330:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhw03j005v0zgade7bziw91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 09:20:00raw486,500원494,500원486,000원493,000원4,355
cmsmhw03a005u0zgapez1rc7pstock-5m207940:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhw036005t0zgavaw5cj7a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:20:00raw1,548,000원1,551,000원1,532,000원1,546,000원1,093
cmsmhw030005s0zgas4flsy93stock-5m055550:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhw02v005r0zgakyr9f9l41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 09:20:00raw104,600원104,900원104,300원104,700원16,681
cmsmhw02p005q0zgallthehr7stock-5m105560:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhw02l005p0zgaywbw9h7j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 09:20:00raw169,700원170,400원169,700원169,800원10,799
cmsmhw02f005o0zgaw0exizc9stock-5m000270:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhw02b005n0zgah0nbvigv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:20:00raw132,900원133,900원132,800원133,700원8,247
cmsmhw025005m0zgartlh6ebgstock-5m005490:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhw021005l0zgalmppsrt61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:20:00raw323,500원325,000원323,500원324,500원4,538
cmsmhw01v005k0zgayhit01e7stock-5m068270:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhw01r005j0zga6w8rssiz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 09:20:00raw195,600원197,300원195,400원197,300원10,230
cmsmhw01k005i0zgaecjeswhfstock-5m051910:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhw01g005h0zgaqm71aarm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 09:20:00raw266,000원268,500원265,750원268,500원1,026
cmsmhw019005g0zgargmo616ostock-5m006400:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhw015005f0zgagenl22fy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 09:20:00raw448,000원451,000원448,000원450,000원4,330
cmsmhw00y005e0zgagjtoqeo1stock-5m035720:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhw00u005d0zga3lvwv3qf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 09:20:00raw38,550원38,850원38,500원38,800원56,930
cmsmhw00700580zga8qc426y4stock-5m035420:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhw00300570zga890ltbaa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 09:20:00raw208,500원210,500원208,500원210,500원12,152
cmsmhvzzx00560zgaxe2wifd6stock-5m066570:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhvzzs00550zgaygjb8mht1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 09:20:00raw183,500원185,400원183,200원185,100원18,076
cmsmhvzzl00540zgaxkvoaj7bstock-5m005380:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhvzze00530zgatcdb0cqb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 09:20:00raw392,750원397,500원392,500원396,500원5,407
cmsmhvzyt00520zgawsanu7iqstock-5m000660:20260810:09202026-08-10 09:20:00instantevent2026-08-10 09:30:172026-08-10 09:30:17cmsmhvzyj00510zgajj0cyzk01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 09:20:00raw1,466,000원1,471,000원1,456,000원1,457,000원71,012
71,882건 중 67,301–67,350← 이전1347 / 1438 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬