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
cmsihe3ad049i0zcghl5sq8nzstock-5m035420:20260807:13552026-08-07 13:55:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3aa049h0zcgqvo3czwh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 13:55:00raw208,500원209,000원208,000원208,000원19,974
cmsih7oco048e0zcg2b4by26cstock-5m051910:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7ock048d0zcg4nka41hk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 13:50:00raw268,000원268,500원267,000원268,500원2,191
cmsih7ogk04980zcgp05enxrostock-5m017670:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7ogh04970zcgow3d0cht1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 13:50:00raw86,300원86,600원86,200원86,400원19,635
cmsih7ogb04960zcgee01drvcstock-5m030200:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7og804950zcgbiysbg091
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 13:50:00raw53,300원53,400원53,200원53,200원4,100
cmsih7ofu04920zcgjcwpge7wstock-5m015760:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7ofr04910zcgdh3yjc931
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 13:50:00raw35,050원35,150원35,000원35,100원7,141
cmsih7ofl04900zcgynutiiofstock-5m003550:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7ofi048z0zcgboh5jjky1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 13:50:00raw106,200원106,200원105,600원105,800원4,343
cmsih7ofc048y0zcgilyekt05stock-5m034730:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7of8048x0zcgp55yxpmh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:50:00raw500,000원500,000원498,500원500,000원1,088
cmsih7of3048w0zcgsswh07zistock-5m028260:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7oez048v0zcgzh1mjl5s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:50:00raw331,000원331,500원329,500원330,500원2,411
cmsih7oet048u0zcgpll59xswstock-5m096770:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7oeq048t0zcgboj0ycin1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 13:50:00raw115,400원115,800원115,200원115,800원7,520
cmsih7oek048s0zcgu1m8gu3kstock-5m373220:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7oeg048r0zcg6lxkjwfw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 13:50:00raw353,000원353,000원351,500원352,000원2,469
cmsih7oeb048q0zcgyjszrp81stock-5m207940:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7oe7048p0zcgaj14jl0l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:50:00raw1,537,000원1,539,000원1,534,000원1,539,000원624
cmsihkj1804aw0zcgdrqowa27stock-5m006400:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:10:172026-08-07 14:10:17cmsihkj1404av0zcgn89ppu7f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 13:50:00raw447,000원447,000원444,500원446,000원3,245
cmsih7obu04880zcgh9qdpmfmstock-5m066570:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7obq04870zcgclh3j0mz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 13:50:00raw181,700원181,900원181,100원181,600원10,117
cmsih7obk04860zcgmy2lve6rstock-5m005380:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7obf04850zcgu2oaprnc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 13:50:00raw392,000원392,000원390,500원391,500원3,831
cmsih7oam04820zcgls0bfx85stock-5m005930:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7oab04810zcgiqss24uf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:50:00raw232,250원232,500원231,000원231,500원219,864
cmsih7ob904840zcggewr13ststock-5m000660:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7ob304830zcgk75lqh621
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 13:50:00raw1,418,000원1,418,000원1,411,000원1,417,500원58,795
cmsih7oc5048a0zcg3m22f9tystock-5m035420:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7oc004890zcgq2am6jv91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 13:50:00raw209,000원209,500원208,000원208,500원29,996
cmsih7oce048c0zcg9q0ibwa5stock-5m035720:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7ocb048b0zcgqzrz5emv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 13:50:00raw39,800원39,900원39,650원39,800원30,553
cmsih7ocw048g0zcg69kyrs5estock-5m068270:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7oct048f0zcg1605zcjs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 13:50:00raw197,300원197,500원196,800원197,500원8,747
cmsih7od5048i0zcg6glg0jtistock-5m005490:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7od2048h0zcg6dykq1pl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 13:50:00raw326,000원326,500원325,500원326,000원2,698
cmsih7odf048k0zcg0mft85txstock-5m000270:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7odb048j0zcgyv8p4rk21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 13:50:00raw134,400원134,600원134,000원134,500원9,408
cmsih7odp048m0zcgr9bapnk8stock-5m105560:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7odl048l0zcgesfl2x2y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 13:50:00raw174,300원174,800원173,800원174,400원10,909
cmsih7oe1048o0zcgq79vr456stock-5m055550:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7odx048n0zcg60udc8el1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 13:50:00raw109,100원109,300원108,900원109,300원15,163
cmsihe3d504a20zcgytrne8pcstock-5m012330:20260807:13502026-08-07 13:50:00instantevent2026-08-07 14:05:172026-08-07 14:05:17cmsihe3d104a10zcg0y2ylpby1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 13:50:00raw492,500원494,000원491,000원494,000원1,323
cmsih18mc046w0zcgo1v1z9sgstock-5m005380:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:172026-08-07 13:55:17cmsih18m8046v0zcg9ocrrilb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 13:45:00raw391,500원392,000원391,500원392,000원1,188
cmsih18rj04800zcglg1ybdewstock-5m017670:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18rf047z0zcgu36vi1du1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 13:45:00raw86,400원86,700원86,300원86,300원17,119
cmsih18r9047y0zcgve5tjnelstock-5m015760:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18r6047x0zcgapbbyg6b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 13:45:00raw35,100원35,100원35,000원35,050원4,550
cmsih18r0047w0zcg1lj1vmykstock-5m003550:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18qw047v0zcgtxvqw37j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 13:45:00raw106,200원106,300원106,000원106,200원3,260
cmsih18qq047u0zcg7aeij2xastock-5m034730:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18qn047t0zcgskgk5pt71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 13:45:00raw500,000원501,000원499,500원500,000원1,013
cmsih18qi047s0zcgzz5bjnwostock-5m028260:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18qe047r0zcg6q6bltnl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 13:45:00raw331,500원332,500원330,500원331,000원3,024
cmsih18q8047q0zcgbebub550stock-5m096770:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18q4047p0zcgo6kkucb21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 13:45:00raw115,800원116,000원115,200원115,400원10,984
cmsih18py047o0zcgxodtq65qstock-5m012330:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18pu047n0zcg25idz5wc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 13:45:00raw493,500원494,000원491,500원492,000원1,393
cmsih18pg047k0zcgzbo8q1avstock-5m373220:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18pd047j0zcg5gnbabae1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 13:45:00raw352,500원353,000원351,500원352,000원2,390
cmsih18p7047i0zcg1ouclkqfstock-5m207940:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18p4047h0zcgc5jsa7x11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 13:45:00raw1,538,000원1,539,000원1,536,000원1,537,000원582
cmsih18oy047g0zcg6vpambiistock-5m055550:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18ou047f0zcglrdxld8v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 13:45:00raw109,000원109,200원108,900원109,000원8,735
cmsih18om047e0zcgay3i49owstock-5m105560:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18oi047d0zcg9dt3pg2w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 13:45:00raw174,100원174,600원174,100원174,300원5,450
cmsih18oc047c0zcgqd5wazsbstock-5m000270:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18o9047b0zcgzcgj1qgl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 13:45:00raw134,400원134,600원134,200원134,400원9,709
cmsih18o3047a0zcgrc4bwfyfstock-5m005490:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18nz04790zcgar2319l81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 13:45:00raw325,750원326,500원325,500원326,500원2,284
cmsih18nt04780zcgcd901kdmstock-5m068270:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18np04770zcgivwxp1al1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 13:45:00raw197,300원197,700원197,200원197,200원7,649
cmsih18nk04760zcgrwqobh9pstock-5m051910:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18nh04750zcgeyzlcu011
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 13:45:00raw268,000원268,500원267,000원268,000원1,653
cmsih18nc04740zcgt2pgkkuzstock-5m006400:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18n804730zcgy3nqudrc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 13:45:00raw446,500원447,000원445,000원447,000원2,449
cmsih18n304720zcg1u76m5drstock-5m035720:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18mz04710zcgvo8apzqj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 13:45:00raw39,800원39,900원39,800원39,850원24,195
cmsih18mu04700zcgc2lq1t3mstock-5m035420:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18mr046z0zcglyfv2vks1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 13:45:00raw209,500원209,500원208,500원209,500원33,704
cmsih18ml046y0zcgzp5tkawistock-5m066570:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:172026-08-07 13:55:17cmsih18mi046x0zcg9ev5mnpy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 13:45:00raw181,600원181,900원181,400원181,700원7,474
cmsih18m2046u0zcgnk3uasxxstock-5m000660:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:172026-08-07 13:55:17cmsih18lz046t0zcgvoodiy8z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 13:45:00raw1,420,000원1,421,000원1,417,000원1,418,000원29,635
cmsih18ls046s0zcgmhflvkumstock-5m005930:20260807:13452026-08-07 13:45:00instantevent2026-08-07 13:55:172026-08-07 13:55:17cmsih18lg046r0zcgaeagcm4e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 13:45:00raw232,250원233,000원232,000원232,250원123,812
cmsih7og304940zcgqtcpdovtstock-5m030200:20260807:13452026-08-07 13:45:00instantevent2026-08-07 14:00:182026-08-07 14:00:18cmsih7ofz04930zcgcqhad7221
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 13:45:00raw53,300원53,400원53,300원53,400원241
cmsigusvv045m0zcglnebhtrgstock-5m005380:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigusvr045l0zcgazvohnm61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 13:40:00raw392,500원392,500원391,500원391,500원1,572
cmsigusvl045k0zcgbt6vtd18stock-5m000660:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:50:172026-08-07 13:50:17cmsigusvh045j0zcgoql5ndy31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 13:40:00raw1,422,000원1,424,000원1,419,000원1,419,000원29,620
cmsih18pp047m0zcgxkn9d2k1stock-5m012330:20260807:13402026-08-07 13:40:00instantevent2026-08-07 13:55:182026-08-07 13:55:18cmsih18pm047l0zcgg3xywufd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 13:40:00raw493,500원494,500원493,000원493,000원597
72,157건 중 68,201–68,250← 이전1365 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬