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
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
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
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
cmsiia95404g00zcgkpfk8534stock-5m006400:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia95004fz0zcgj8gbyyz91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 14:20:00raw453,000원454,000원452,500원453,500원5,916
cmsiigo6v04i00zcgyaa4fdl0stock-5m015760:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo6r04hz0zcgx6ekgjhq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 14:20:00raw35,300원35,350원35,250원35,250원7,600
cmsiia96c04ga0zcgp3o84bxtstock-5m055550:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia96804g90zcgab0dwvmr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 14:20:00raw109,500원109,700원109,400원109,600원14,532
cmsiia96304g80zcgyzsvd0k9stock-5m105560:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia96004g70zcg820qz7xw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 14:20:00raw175,000원175,300원175,000원175,100원6,455
cmsiia95v04g60zcgk3a73u33stock-5m000270:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia95r04g50zcg3qcnmd241
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 14:20:00raw134,600원134,600원134,400원134,600원5,698
cmsiia95m04g40zcg1o7q6a1bstock-5m068270:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia95j04g30zcg9f3thxy91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 14:20:00raw199,000원199,100원198,500원198,900원11,024
cmsiia95d04g20zcgw2lew48rstock-5m051910:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia95904g10zcg04blu0u81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 14:20:00raw269,000원271,000원269,000원270,000원2,114
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
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
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
cmsiia94u04fy0zcge2sp1seystock-5m035720:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia94r04fx0zcgf8k4apqa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:20:00raw39,800원39,850원39,750원39,800원27,381
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
cmsiia94m04fw0zcgfusnfwnrstock-5m035420:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia94i04fv0zcgmnsv33xq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 14:20:00raw209,500원209,500원209,000원209,500원12,246
cmsiia94a04fu0zcg81khekuqstock-5m066570:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia94604ft0zcg0jees1q91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 14:20:00raw183,300원183,400원182,800원183,200원12,104
cmsiia93z04fs0zcg0p7c4de6stock-5m005380:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia93v04fr0zcg7gbvs3j61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 14:20:00raw394,500원395,000원394,000원394,000원2,700
cmsiia93p04fq0zcgot0do4erstock-5m000660:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia93m04fp0zcg1n1kiujv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 14:20:00raw1,429,000원1,430,000원1,423,000원1,424,000원36,296
cmsiia93f04fo0zcgl85yp41zstock-5m005930:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia93304fn0zcgpgmb2irj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:20:00raw233,500원234,000원233,000원233,500원101,369
cmsiigo3y04hg0zcgabcx1zx1stock-5m005490:20260807:14202026-08-07 14:20:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo3u04hf0zcgpbqdhbci1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 14:20:00raw327,500원328,500원327,000원327,500원2,620
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
cmsii3tft04es0zcg7nnwzq4rstock-5m051910:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3tfq04er0zcgav6siu9q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 14:15:00raw269,000원270,000원269,000원269,500원1,203
cmsii3te404eg0zcgswov5h7tstock-5m000660:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3tdz04ef0zcgccw6bd2h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 14:15:00raw1,426,000원1,430,000원1,425,000원1,430,000원34,689
cmsii3tdk04ee0zcgdgf4ztd0stock-5m005930:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3tda04ed0zcg4vacfgyq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:15:00raw233,250원234,500원233,250원233,500원216,988
cmsiia96t04ge0zcgbi3wf8g4stock-5m373220:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:30:182026-08-07 14:30:18cmsiia96q04gd0zcg2jostay11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 14:15:00raw355,500원355,500원354,500원355,000원2,972
cmsii3tfk04eq0zcgg934e819stock-5m006400:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3tfg04ep0zcgd32n6s1w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 14:15:00raw452,500원454,000원452,000원453,000원4,352
cmsii3tfa04eo0zcgfqh1zk9ystock-5m035720:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3tf704en0zcgs8lxrobs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:15:00raw39,800원39,850원39,750원39,800원20,346
cmsii3tji04fm0zcgtqk82630stock-5m017670:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:182026-08-07 14:25:18cmsii3tje04fl0zcgepcdt3sw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 14:15:00raw86,900원87,400원86,800원87,200원13,936
cmsii3tj904fk0zcgray79dalstock-5m030200:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:182026-08-07 14:25:18cmsii3tj504fj0zcgyw7kqzm51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 14:15:00raw53,300원53,400원53,300원53,300원1,389
cmsii3tf104em0zcg7njovpclstock-5m035420:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3tey04el0zcg9m6f38to1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 14:15:00raw208,500원209,500원208,000원209,500원23,500
cmsii3tiu04fg0zcga3axrpbjstock-5m015760:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:182026-08-07 14:25:18cmsii3tiq04ff0zcg34wk3aqj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 14:15:00raw35,300원35,350원35,250원35,250원3,642
cmsii3teh04ei0zcgy93lotwvstock-5m005380:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3tec04eh0zcg78jsu3nn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 14:15:00raw393,500원395,000원393,500원395,000원5,675
cmsii3til04fe0zcgp05na6vhstock-5m034730:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3tih04fd0zcggzevo1hm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:15:00raw505,000원507,000원504,000원506,000원1,278
cmsii3tic04fc0zcgsv3ljrp1stock-5m028260:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3ti904fb0zcgji3uxfdh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:15:00raw334,500원336,500원333,500원336,000원2,659
cmsii3ti404fa0zcgn5jze4t6stock-5m096770:20260807:14152026-08-07 14:15:00instantevent2026-08-07 14:25:172026-08-07 14:25:17cmsii3ti004f90zcgzupnu92e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 14:15:00raw116,900원117,000원116,500원117,000원17,898
72,157건 중 68,051–68,100← 이전1362 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬