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
cmsiin3ys04jg0zcgl77s13kcstock-5m015760:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:18cmsiin3yi04jf0zcghov1lqws1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 14:30:00raw35,400원35,500원35,400원35,450원12,458
cmsiin3y104je0zcgz41ueitnstock-5m003550:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3xr04jd0zcgp2vhw8mr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 14:30:00raw106,600원106,900원106,500원106,600원2,504
cmsiin3xa04jc0zcgesbrk3ymstock-5m034730:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3x004jb0zcg734drr9n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:30:00raw504,000원505,000원503,000원503,000원1,088
cmsiin3ws04ja0zcg7jsmo5d6stock-5m028260:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3wo04j90zcgn25cjcw21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:30:00raw335,000원335,500원334,000원334,500원2,499
cmsiin3sb04ig0zcg44y54j1dstock-5m035420:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3s704if0zcgc2fovm471
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 14:30:00raw209,000원209,500원208,000원208,250원17,047
cmsiin3rq04ic0zcgjyijs3i8stock-5m005380:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3rn04ib0zcgn8imkqip1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 14:30:00raw394,500원394,500원393,500원393,500원2,356
cmsiin3w804j60zcg93d8cnamstock-5m096770:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3w504j50zcg81om4rw21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 14:30:00raw117,400원117,700원117,300원117,500원12,644
cmsiin3vy04j40zcgurdi449nstock-5m012330:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3vu04j30zcgmdq6za0o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 14:30:00raw496,000원496,500원495,000원495,000원1,189
cmsiin3s104ie0zcg0mcl6oehstock-5m066570:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3rx04id0zcg84t74wdf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 14:30:00raw183,200원183,700원183,200원183,400원17,166
cmsiin3ve04j00zcg91vd2uhvstock-5m373220:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3va04iz0zcgk5c77zun1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 14:30:00raw355,500원357,000원353,500원355,500원4,883
cmsiin3v304iy0zcgqrncka9estock-5m207940:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3uz04ix0zcg64sgb2l51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:30:00raw1,550,000원1,551,000원1,545,000원1,549,000원782
cmsiin3ut04iw0zcgzjz0wwu1stock-5m055550:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3up04iv0zcgyj8w1sat1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 14:30:00raw109,600원109,800원109,500원109,800원15,494
cmsiin3ui04iu0zcgql7ukeefstock-5m105560:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3ue04it0zcg9es4dfh01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 14:30:00raw175,100원175,300원174,700원175,000원7,818
cmsiin3u804is0zcg87xcv4tpstock-5m000270:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3u204ir0zcg5qic4g3f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 14:30:00raw134,550원134,700원134,400원134,600원11,847
cmsiin3tu04iq0zcgmp8cyrxestock-5m005490:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3tr04ip0zcgq42c04kp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 14:30:00raw327,500원328,500원327,000원327,500원3,672
cmsiin3tk04io0zcgveit36hustock-5m068270:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3td04in0zcgdnyz2bnn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 14:30:00raw198,400원198,700원198,200원198,400원5,373
cmsiin3t504im0zcgkffgvv4zstock-5m051910:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3t204il0zcg2kjurepg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 14:30:00raw272,000원273,500원272,000원272,500원4,373
cmsiin3sv04ik0zcgw3ry5cpmstock-5m006400:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3sr04ij0zcgukjj52mh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 14:30:00raw454,750원455,000원453,000원453,500원6,010
cmsiigo1904gy0zcghiauim60stock-5m005930:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo1304gx0zcgxmv10xo11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:25:00raw233,500원234,000원233,000원233,500원159,833
cmsiin3wj04j80zcg73tah2hhstock-5m028260:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3wf04j70zcg4qky4qdv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:25:00raw335,500원336,000원334,500원335,000원3,510
cmsiin3vo04j20zcgesmwsqphstock-5m012330:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3vk04j10zcgzddc2zpg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 14:25:00raw496,500원497,000원496,000원496,000원931
cmsiigo7q04i60zcgt71vkxfqstock-5m017670:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo7m04i50zcgcsc7t95n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 14:25:00raw87,600원87,700원87,300원87,700원15,407
cmsiigo7f04i40zcgqo7hiwv9stock-5m030200:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo7c04i30zcgf854npgk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 14:25:00raw53,300원53,400원53,300원53,400원936
cmsiigo7504i20zcg2gowju9ystock-5m015760:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo7104i10zcgx87yf4yh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 14:25:00raw35,300원35,450원35,250원35,450원12,225
cmsiigo6l04hy0zcgygvrs14pstock-5m003550:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo6h04hx0zcg1i86wgoz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 14:25:00raw106,500원106,800원106,500원106,600원1,252
cmsiigo6a04hw0zcgo5szsxcfstock-5m034730:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo6604hv0zcg8ejffrce1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:25:00raw507,000원508,000원504,000원504,000원1,843
cmsiigo6004hu0zcgcb0r102ostock-5m096770:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo5w04ht0zcg0ha6wj1n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 14:25:00raw117,600원117,800원117,200원117,400원17,101
cmsiigo5p04hs0zcgrvt9fmzlstock-5m373220:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo5l04hr0zcguxk979co1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 14:25:00raw355,000원356,000원354,500원356,000원4,150
cmsiigo5f04hq0zcg373io8njstock-5m207940:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo5b04hp0zcgfxxgcrok1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:25:00raw1,552,000원1,553,000원1,548,000원1,549,000원1,284
cmsiigo5404ho0zcgtotwzyrtstock-5m055550:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo5004hn0zcgxldzhqwl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 14:25:00raw109,600원109,700원109,400원109,600원14,803
cmsiigo4t04hm0zcg3n48vl76stock-5m105560:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo4p04hl0zcgg8gnfir71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 14:25:00raw175,100원175,400원175,000원175,100원9,523
cmsiigo4j04hk0zcgfiliu1m9stock-5m000270:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo4f04hj0zcgsu8y8itw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 14:25:00raw134,600원134,600원134,500원134,500원1,465
cmsiigo4804hi0zcgpan00bdmstock-5m005490:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo4304hh0zcgcazrlfpj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 14:25:00raw327,500원328,500원327,500원328,000원2,786
cmsiigo3n04he0zcgip19kqsvstock-5m068270:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo3j04hd0zcgev5m9onh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 14:25:00raw198,900원199,000원198,250원198,400원11,061
cmsiigo3d04hc0zcgn8j6egpbstock-5m051910:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo3904hb0zcgv60casyv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 14:25:00raw270,500원272,500원270,500원272,000원5,468
cmsiigo3304ha0zcgqv3gn4glstock-5m006400:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo2z04h90zcggc8k0if51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 14:25:00raw453,500원455,000원452,500원454,500원5,736
cmsiigo2t04h80zcgw724dquzstock-5m035720:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo2p04h70zcgajisk1271
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:25:00raw39,800원39,850원39,700원39,750원32,721
cmsiigo2j04h60zcgrrdq0xr8stock-5m035420:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo2f04h50zcgd9abycwo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 14:25:00raw209,500원209,500원209,000원209,000원11,686
cmsiigo2904h40zcgtmbzmh65stock-5m066570:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo2504h30zcg6vug2few1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 14:25:00raw183,100원183,300원182,500원183,200원11,929
cmsiigo1y04h20zcg5glca751stock-5m005380:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo1v04h10zcgcwepxkel1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 14:25:00raw394,500원395,000원394,000원394,000원2,613
cmsiigo1o04h00zcg6fcj8xm9stock-5m000660:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo1j04gz0zcgz3nc7deo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 14:25:00raw1,424,000원1,428,000원1,422,000원1,422,000원30,361
cmsiia97a04gi0zcgorwtkyqustock-5m012330:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia97604gh0zcgr3ug5ojb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 14:20:00raw496,500원497,500원496,000원497,000원1,869
cmsiia98z04gw0zcg48omqw9bstock-5m017670:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia98v04gv0zcgrqswl3jf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 14:20:00raw87,300원87,600원87,200원87,500원17,126
cmsiia98q04gu0zcgkliiwuknstock-5m030200:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia98n04gt0zcgx5c9eo321
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 14:20:00raw53,300원53,400원53,300원53,300원982
cmsiia98h04gs0zcgto5rtaigstock-5m003550:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia98e04gr0zcg8g8fh1a01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 14:20:00raw106,600원106,600원106,400원106,400원1,421
cmsiia98104go0zcgsr1el73wstock-5m034730:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia97x04gn0zcgczpbwcoj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:20:00raw506,000원508,000원505,000원507,000원1,526
cmsiia97s04gm0zcg4tfozuppstock-5m028260:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia97o04gl0zcgfud19trx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:20:00raw336,000원336,000원334,000원334,500원3,321
cmsiia97j04gk0zcgxskt1btdstock-5m096770:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia97f04gj0zcgeufvy42w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 14:20:00raw117,000원117,700원116,900원117,600원25,283
cmsiia97104gg0zcgron99wprstock-5m373220:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia96y04gf0zcghqo8nzom1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 14:20:00raw355,000원355,000원354,500원354,500원2,872
cmsiia96l04gc0zcge9bf6t8ostock-5m207940:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia96h04gb0zcgtzpi27i61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:20:00raw1,551,000원1,552,000원1,550,000원1,552,000원886
72,135건 중 68,001–68,050← 이전1361 / 1443 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬