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
cmsmilqak00b60zga5qhero0tstock-5m028260:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilqah00b50zgane9ukdl91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:40:00raw341,000원344,500원340,000원340,000원6,034
cmsmilqab00b40zgahq4cy9wdstock-5m096770:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilqa700b30zga805n96x21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 09:40:00raw120,400원121,000원119,800원120,000원27,408
cmsmilqa100b20zga9dr8la85stock-5m012330:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq9x00b10zga51y2xs9d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 09:40:00raw501,000원502,000원498,000원499,500원3,832
cmsmilq9r00b00zgaw2naz8ycstock-5m373220:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq9o00az0zgav595w3iv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 09:40:00raw357,000원359,500원356,000원359,000원2,948
cmsmilq9i00ay0zga2i0b415ystock-5m207940:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq9e00ax0zga89vfbx0n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:40:00raw1,542,000원1,542,000원1,538,000원1,542,000원503
cmsmilq9800aw0zgado6051eistock-5m055550:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq9400av0zgaxkepalz81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 09:40:00raw104,600원104,900원104,500원104,600원10,185
cmsmilq8y00au0zgasddr15q5stock-5m105560:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq8u00at0zga0zz8ocub1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 09:40:00raw170,100원170,600원169,900원170,300원6,879
cmsmilq8o00as0zga674jy4kastock-5m000270:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq8k00ar0zgacmcr7dhk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:40:00raw134,200원134,600원133,900원134,500원4,994
cmsmilq8e00aq0zga2x05j8kkstock-5m005490:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq8a00ap0zgaxqpftee91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:40:00raw330,500원331,500원329,500원331,000원4,979
cmsmilq8400ao0zgadclm8y20stock-5m068270:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq8000an0zgag18mzung1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 09:40:00raw197,700원198,200원197,300원198,000원6,461
cmsmilq7u00am0zga5jfqvukcstock-5m006400:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq7q00al0zga529efypp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 09:40:00raw457,000원457,500원455,000원456,500원4,807
cmsmilq7k00ak0zga9c66bgwfstock-5m035720:20260810:09402026-08-10 09:40:00instantevent2026-08-10 09:50:182026-08-10 09:50:18cmsmilq7g00aj0zga1nh6ahuj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 09:40:00raw39,100원39,200원38,975원39,000원40,410
cmsmifafs009e0zgaddq7t410stock-5m068270:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifafo009d0zga4o88l3v11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 09:35:00raw197,300원197,900원197,000원197,700원5,238
cmsmifafh009c0zgasfhzxunsstock-5m051910:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifafe009b0zga7wzfthi81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 09:35:00raw271,500원272,500원271,000원271,500원2,047
cmsmifaf8009a0zgadq6eelpystock-5m006400:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifaf400990zga91qvt8sc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 09:35:00raw458,500원459,500원456,000원457,000원4,458
cmsmifaei00940zgaiqsobv4ustock-5m035720:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifaee00930zga3b2i23gl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 09:35:00raw39,050원39,200원39,000원39,100원28,402
cmsmifae800920zgadyvnj9tastock-5m035420:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifae400910zgamdrhiqym1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 09:35:00raw211,000원211,000원210,000원210,000원5,789
cmsmifacp008u0zga3isi4qq6stock-5m005930:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifacg008t0zgapwv43roe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 09:35:00raw234,250원235,000원233,000원233,250원229,724
cmsmifajt00a80zgay2nwbek9stock-5m017670:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifajp00a70zga8rd477pn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 09:35:00raw86,000원86,300원85,700원86,100원14,113
cmsmifajj00a60zgaudbobmitstock-5m030200:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifajf00a50zga5fwbtgak1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 09:35:00raw52,950원52,950원52,900원52,950원657
cmsmifaj900a40zgaiorf5jbkstock-5m015760:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifaj500a30zga9qubwl4e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 09:35:00raw35,700원35,800원35,650원35,700원9,631
cmsmifaj000a20zgah8x5y20kstock-5m003550:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifaiw00a10zga5godmgyv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 09:35:00raw105,000원105,300원104,400원104,900원2,371
cmsmifade008w0zgakl3ulu3rstock-5m000660:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifad7008v0zga7ei09hyt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 09:35:00raw1,455,000원1,462,000원1,450,000원1,450,000원31,149
cmsmifado008y0zga0xcxvz81stock-5m005380:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifadl008x0zgan099k9q11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 09:35:00raw401,000원402,000원399,000원399,000원8,312
cmsmifady00900zga94tgnk1gstock-5m066570:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifadu008z0zgaem5owhc31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 09:35:00raw186,700원187,500원186,400원187,200원18,153
cmsmifaiq00a00zgay9vu2vklstock-5m034730:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifaim009z0zgags1dz01t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:35:00raw519,000원519,000원515,000원516,000원1,344
cmsmifaig009y0zgagad99nc9stock-5m028260:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifaic009x0zga2r9kkbye1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:35:00raw345,500원346,000원341,000원341,500원4,446
cmsmifai7009w0zgaeyuthsbxstock-5m096770:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifai3009v0zga0uyru5ru1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 09:35:00raw119,100원121,000원118,700원120,400원21,844
cmsmifahw009u0zga6hc8sbk2stock-5m012330:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifahs009t0zgagy1k732y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 09:35:00raw505,000원506,000원500,000원502,000원5,312
cmsmifahe009q0zgazb31fvupstock-5m373220:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifahb009p0zga0hnh87111
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 09:35:00raw357,000원357,500원356,000원357,000원1,930
cmsmifah5009o0zga9nrdxjoxstock-5m207940:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifah1009n0zgairn0hi9j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:35:00raw1,546,000원1,546,000원1,538,500원1,543,000원729
cmsmifagv009m0zgau4drablkstock-5m055550:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifagr009l0zgawy1qccno1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 09:35:00raw104,800원105,000원104,400원104,600원24,390
cmsmifagl009k0zga19iud7mxstock-5m105560:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifagh009j0zgambjbfrgs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 09:35:00raw169,700원170,200원169,000원170,200원18,228
cmsmifagb009i0zga5v61hj9hstock-5m000270:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifag7009h0zga3a2m4f8d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:35:00raw135,000원135,000원134,100원134,200원4,424
cmsmifag1009g0zga23cjf3j2stock-5m005490:20260810:09352026-08-10 09:35:00instantevent2026-08-10 09:45:172026-08-10 09:45:17cmsmifafx009f0zganrkcrp9f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 09:35:00raw330,000원330,500원329,000원330,250원2,633
cmsmi8uq0008g0zga23o7faaystock-5m096770:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8upw008f0zgaoad5fxw21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 09:30:00raw118,100원119,300원118,000원119,200원12,730
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
cmsmi8ur3008o0zga0n0v9dwzstock-5m015760:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uqz008n0zga6og1tbyc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 09:30:00raw35,750원35,800원35,700원35,700원10,327
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
cmsmi8uqk008k0zgac4cvydhistock-5m034730:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uqg008j0zgabmouqy9y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 09:30:00raw523,000원525,000원517,000원518,000원1,864
cmsmi8uqa008i0zgabzzl2vn0stock-5m028260:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uq7008h0zgax6ltnbj21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 09:30:00raw345,500원347,000원344,500원344,500원4,305
cmsmi8upr008e0zgas6k5azmrstock-5m373220:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8upn008d0zgaeqg0j5he1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 09:30:00raw353,500원357,000원353,000원356,500원2,971
cmsmi8upg008c0zgal236spllstock-5m207940:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8upc008b0zgawbn950cn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 09:30:00raw1,544,000원1,549,000원1,541,000원1,545,000원481
cmsmi8up7008a0zgak8u2sn8rstock-5m055550:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8up300890zga4pctsllu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 09:30:00raw105,300원105,500원104,700원104,850원14,312
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
cmsmi8uof00840zga6im52trjstock-5m000270:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uob00830zgaun4swfks1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 09:30:00raw134,100원135,200원134,100원135,000원6,149
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
cmsmi8unw00800zga3skry6instock-5m068270:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uns007z0zgaewqmm4gy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 09:30:00raw196,900원197,700원196,900원197,300원5,292
cmsmi8unn007y0zgal2l0qb87stock-5m051910:20260810:09302026-08-10 09:30:00instantevent2026-08-10 09:40:172026-08-10 09:40:17cmsmi8uni007x0zga1zdbhqvb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 09:30:00raw270,000원271,500원270,000원271,500원1,437
72,135건 중 67,501–67,550← 이전1351 / 1443 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬