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
cmsij6e8x04n00zcgg6933fg5stock-5m034730:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:55:172026-08-07 14:55:17cmsij6e8u04mz0zcg9ffcqsw71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:40:00raw504,000원506,000원503,000원504,000원1,716
cmsiizyl504m20zcg18v0qlq0stock-5m017670:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyl104m10zcgs0tlq5ll1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 14:40:00raw87,900원88,100원87,500원87,600원16,126
cmsiizyku04m00zcg188qt12cstock-5m030200:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizykq04lz0zcg9dvgq5tu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 14:40:00raw53,300원53,400원53,300원53,300원689
cmsiizyka04lw0zcgfcsdc9alstock-5m015760:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyk704lv0zcglvi6x9vz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 14:40:00raw35,400원35,500원35,400원35,450원12,608
cmsiizyk004lu0zcg6k6mm9mostock-5m003550:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyjw04lt0zcg182ghk381
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 14:40:00raw106,900원107,000원106,500원106,800원4,164
cmsiizyjp04ls0zcgy01r4npistock-5m028260:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyjl04lr0zcgu352zh0u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:40:00raw334,500원335,000원333,500원333,500원2,975
cmsiizyje04lq0zcgjbq931hestock-5m096770:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyjb04lp0zcgji8c0ixr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 14:40:00raw117,400원117,800원117,100원117,700원15,409
cmsiizyj404lo0zcg42gxshv4stock-5m012330:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyj004ln0zcgn1b5efxy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 14:40:00raw496,500원497,000원495,500원495,750원1,709
cmsiizyiu04lm0zcgci3uq78istock-5m373220:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyiq04ll0zcg7rh3il2w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 14:40:00raw357,000원357,500원356,000원356,500원8,160
cmsiizyij04lk0zcgbvdm56epstock-5m207940:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyif04lj0zcgkudkftwi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:40:00raw1,546,000원1,550,000원1,545,000원1,548,000원775
cmsiizyi804li0zcgkl3g5ukkstock-5m055550:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyi404lh0zcg1orhmrvn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 14:40:00raw109,700원109,700원109,400원109,600원16,944
cmsiizyhy04lg0zcgzul4g75kstock-5m105560:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyhv04lf0zcgi9k283zb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 14:40:00raw175,100원175,200원174,600원174,700원10,727
cmsiizyho04le0zcg0odogj2lstock-5m000270:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyhk04ld0zcgkojyot741
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 14:40:00raw134,500원134,800원134,400원134,600원10,835
cmsiizyhe04lc0zcgc13c1hfrstock-5m005490:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyha04lb0zcg6gpyo3aq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 14:40:00raw328,000원328,000원327,500원327,750원3,170
cmsiizyh304la0zcgdw66jqsostock-5m068270:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyh004l90zcgzmcz59vm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 14:40:00raw198,100원198,200원197,600원198,000원7,566
cmsiizygt04l80zcgh5fc5o59stock-5m051910:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizygp04l70zcgypyyan4v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 14:40:00raw273,000원273,000원272,000원273,000원4,222
cmsiizygj04l60zcgma4hx85sstock-5m006400:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizygf04l50zcgen4d1y2d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 14:40:00raw455,500원458,000원454,000원457,500원8,162
cmsiizyg804l40zcgps08t3yhstock-5m035720:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyg404l30zcgwkqgt98l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:40:00raw39,600원39,650원39,550원39,550원17,827
cmsiizyfy04l20zcg8s4llbm3stock-5m035420:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyfu04l10zcgtcl9fbkl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 14:40:00raw208,000원209,500원208,000원209,000원22,277
cmsiizyfn04l00zcgkgoaic40stock-5m066570:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyfj04kz0zcgoe56uqx31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 14:40:00raw183,900원184,300원183,200원184,000원19,621
cmsiizyf904ky0zcgityyz36zstock-5m005380:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizyf104kx0zcgoicev4qr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 14:40:00raw394,000원394,500원393,000원394,000원3,289
cmsiizye904ku0zcgaavdyx9jstock-5m005930:20260807:14402026-08-07 14:40:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizye404kt0zcgjm9micu41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:40:00raw232,500원233,000원232,000원232,500원183,393
cmsiitjlj04kc0zcgnaiucyaestock-5m207940:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjlf04kb0zcghaxzk51q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:35:00raw1,549,000원1,550,000원1,546,000원1,547,000원882
cmsiitjnl04kq0zcgt0wiptnhstock-5m015760:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjni04kp0zcgk9hyppmc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 14:35:00raw35,450원35,450원35,400원35,400원2,433
cmsiitjnb04ko0zcgkgo5166gstock-5m003550:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjn704kn0zcgghjv1jla1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 14:35:00raw106,600원107,000원106,500원106,800원3,504
cmsiitjn004km0zcgvhubh8p1stock-5m034730:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjmw04kl0zcgcw11la751
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:35:00raw504,000원505,000원502,000원504,000원989
cmsiitjmp04kk0zcgxth01wdjstock-5m028260:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjml04kj0zcgiseaiif61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:35:00raw334,000원335,000원333,500원334,500원2,220
cmsiitjmf04ki0zcg5kekoslustock-5m096770:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjmb04kh0zcgt2h5gr3y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 14:35:00raw117,400원117,700원117,100원117,400원12,343
cmsiitjm504kg0zcgcivonwdbstock-5m012330:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjm104kf0zcgclv54a301
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 14:35:00raw495,000원496,500원495,000원496,000원1,083
cmsiitjlu04ke0zcgv66jm2ristock-5m373220:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjlq04kd0zcgrtj3e48c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 14:35:00raw355,500원357,000원355,000원357,000원3,803
cmsiitjl904ka0zcg7n5ac0whstock-5m055550:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjl504k90zcgotk7400f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 14:35:00raw109,800원109,800원109,600원109,700원16,505
cmsiitjky04k80zcgmkwu62sbstock-5m105560:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjku04k70zcgiyo1m00c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 14:35:00raw175,000원175,200원174,800원175,000원6,359
cmsiitjkn04k60zcgv2rpx61istock-5m000270:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjkj04k50zcg9lkbw70u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 14:35:00raw134,500원134,600원134,400원134,600원5,201
cmsiitjkd04k40zcg68vl0sxvstock-5m005490:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjk904k30zcglxsky6281
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 14:35:00raw327,500원328,000원327,000원327,500원3,344
cmsiitjk204k20zcgg0xrvl18stock-5m068270:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjjy04k10zcg2ir5ra6a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 14:35:00raw198,300원198,500원197,800원198,100원6,554
cmsiitjjs04k00zcgpzenum3qstock-5m051910:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjjo04jz0zcgbs4dg57h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 14:35:00raw272,500원273,000원272,000원273,000원2,410
cmsiitjjh04jy0zcgphdmkepgstock-5m006400:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjjb04jx0zcg2u66e32q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 14:35:00raw453,500원455,500원452,500원455,000원6,680
cmsiitjj404jw0zcgdk59q42hstock-5m035720:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjj004jv0zcgmu4zqot01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:35:00raw39,550원39,600원39,450원39,600원24,256
cmsiitjis04ju0zcgsr921krjstock-5m035420:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjio04jt0zcghqbhe3dj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 14:35:00raw208,000원208,500원208,000원208,000원11,089
cmsiitjii04js0zcghpt4fni9stock-5m066570:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjie04jr0zcgx3r8iqe71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 14:35:00raw183,500원184,200원183,100원183,900원21,004
cmsiitji704jq0zcg8xq7swyjstock-5m005380:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitji304jp0zcgowio6poy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 14:35:00raw393,500원394,500원393,000원394,000원3,689
cmsiitjhx04jo0zcg4zlii58wstock-5m000660:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjhr04jn0zcgpc8b7amm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 14:35:00raw1,419,000원1,421,000원1,418,000원1,419,000원38,914
cmsiitjhd04jm0zcg07gg9nozstock-5m005930:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjgx04jl0zcg9mwwqd651
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:35:00raw232,500원233,000원232,500원232,750원79,641
cmsiizykk04ly0zcghj06mw67stock-5m030200:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:50:172026-08-07 14:50:17cmsiizykg04lx0zcg79cbwwfk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 14:35:00raw53,300원53,400원53,300원53,300원1,314
cmsiitjnw04ks0zcg0es1nvoestock-5m017670:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjns04kr0zcgnkx355a81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 14:35:00raw87,500원88,200원87,400원88,000원16,662
cmsiin3sl04ii0zcgno5fxanbstock-5m035720:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3sh04ih0zcgsr09jixr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:30:00raw39,750원39,750원39,500원39,550원34,243
cmsiin3rg04ia0zcgh8c3str9stock-5m000660:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3rc04i90zcgvi57pwwb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 14:30:00raw1,422,000원1,425,000원1,419,000원1,419,000원47,871
cmsiin3r604i80zcgji358d9gstock-5m005930:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3r104i70zcgys5jbtml1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:30:00raw233,000원233,500원232,500원232,750원143,813
cmsiin40d04jk0zcgvibadeqystock-5m017670:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:182026-08-07 14:40:18cmsiin40104jj0zcgaqnkwil41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 14:30:00raw87,600원87,800원87,500원87,600원17,191
cmsiin3zk04ji0zcgdq5jitxlstock-5m030200:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:182026-08-07 14:40:18cmsiin3z904jh0zcgu4yyt3bt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 14:30:00raw53,400원53,400원53,300원53,400원1,210
72,135건 중 67,951–68,000← 이전1360 / 1443 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬