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
cmsiew2zu03rg0zcgxduy2er3stock-5m005930:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew2zi03rf0zcg43nt91dn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:45:00raw231,500원232,500원231,000원232,250원164,367
cmsiew33003s40zcggvlg392dstock-5m207940:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew32w03s30zcgqrtwlp9b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:45:00raw1,526,000원1,526,000원1,525,000원1,525,000원187
cmsif2i0k03t40zcg3jjnbq8kstock-5m005490:20260807:12452026-08-07 12:45:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i0h03t30zcgi3hmy0ag1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 12:45:00raw323,000원323,500원322,500원323,500원1,375
cmsiew34x03sk0zcgsc9bodristock-5m017670:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew34t03sj0zcgty0c359c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 12:45:00raw87,500원87,500원87,100원87,400원11,409
cmsif2i3l03ts0zcg3hodv3wvstock-5m003550:20260807:12452026-08-07 12:45:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i3i03tr0zcg6z5y65r21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 12:45:00raw106,200원106,700원106,200원106,700원1,423
cmsiew34g03sg0zcgbwaixuqystock-5m030200:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew34d03sf0zcg94ocdfcp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 12:45:00raw53,500원53,500원53,400원53,500원362
cmsiew34803se0zcg615bzs7jstock-5m015760:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew34403sd0zcgmmpu87j21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 12:45:00raw35,100원35,100원35,050원35,050원2,807
cmsiew33z03sc0zcgfontu1whstock-5m028260:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew33w03sb0zcg8kmw4zwm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:45:00raw330,500원333,000원330,000원332,000원2,119
cmsiew33r03sa0zcgdngz3y40stock-5m096770:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew33n03s90zcgdg1xgj8m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 12:45:00raw114,800원114,900원114,500원114,900원5,056
cmsiew33i03s80zcgnzcqp4e5stock-5m012330:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew33e03s70zcggxedeyqe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 12:45:00raw493,500원494,000원492,000원493,500원807
cmsiew33903s60zcggsbbt0r9stock-5m373220:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew33503s50zcgnhu3p8ca1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 12:45:00raw353,000원353,500원352,000원353,500원2,405
cmsiew32q03s20zcgfwapfwy9stock-5m055550:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew32n03s10zcgn2jrr3ow1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 12:45:00raw109,900원110,000원109,700원109,900원9,943
cmsiew32h03s00zcg74den9gwstock-5m105560:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew32d03rz0zcgrz3m6q4h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 12:45:00raw175,700원175,900원175,500원175,700원4,316
cmsiew32803ry0zcgmxwg6s8vstock-5m000270:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew32403rx0zcg4hw0hwf31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:45:00raw134,000원134,200원133,800원134,100원4,523
cmsiew31z03rw0zcga221q8yrstock-5m068270:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew31v03rv0zcg1t7zq6721
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 12:45:00raw197,700원197,800원197,500원197,800원2,841
cmsiew31q03ru0zcgm629px2jstock-5m051910:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew31m03rt0zcgvuemzuef1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 12:45:00raw264,000원265,000원263,500원265,000원575
cmsiew31h03rs0zcgw8244dzqstock-5m006400:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew31d03rr0zcgbxzn0p7w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 12:45:00raw445,000원446,000원443,000원445,000원3,643
cmsiew31603rq0zcg2q18usakstock-5m035720:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew31203rp0zcgaw81v2oe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 12:45:00raw39,700원39,850원39,550원39,850원27,708
cmsiew30x03ro0zcg0jolprmkstock-5m035420:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew30t03rn0zcg5qfzhwje1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 12:45:00raw210,500원212,000원210,500원211,500원9,136
cmsiew30n03rm0zcgn3x81fxestock-5m066570:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew30k03rl0zcgeut78r371
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 12:45:00raw181,100원181,800원180,800원181,600원10,638
cmsiew30e03rk0zcga9ycc1rcstock-5m005380:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew30b03rj0zcgenwpcde91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 12:45:00raw392,000원393,000원391,000원392,500원3,274
cmsiew30503ri0zcgvuqzv8b4stock-5m000660:20260807:12452026-08-07 12:45:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew30103rh0zcgtdh0xozb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 12:45:00raw1,424,000원1,430,000원1,422,000원1,428,000원33,363
cmsif2i3403to0zcghgccrsl6stock-5m034730:20260807:12452026-08-07 12:45:00instantevent2026-08-07 13:00:172026-08-07 13:00:17cmsif2i3003tn0zcgyrwafcap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 12:45:00raw500,000원502,000원499,500원501,000원913
cmsiepnbf03qi0zcg944y8kvostock-5m035720:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:172026-08-07 12:50:17cmsiepnbb03qh0zcg9w5dn8sh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 12:40:00raw39,650원39,750원39,650원39,700원28,196
cmsiew34p03si0zcg5sjcb9drstock-5m017670:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:55:182026-08-07 12:55:18cmsiew34l03sh0zcgem170d7z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 12:40:00raw87,800원87,800원87,400원87,500원8,314
cmsiepnfj03re0zcglsz6mvaystock-5m030200:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:182026-08-07 12:50:18cmsiepnfg03rd0zcgjt56lakb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 12:40:00raw53,450원53,500원53,400원53,400원697
cmsiepnfb03rc0zcgzxb90qbdstock-5m015760:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:182026-08-07 12:50:18cmsiepnf703rb0zcgad53i78n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 12:40:00raw35,050원35,100원35,050원35,075원4,569
cmsiepnf203ra0zcgo4br4muqstock-5m003550:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:182026-08-07 12:50:18cmsiepnez03r90zcgv6eu526o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 12:40:00raw106,300원106,400원106,200원106,300원647
cmsiepnet03r80zcgr7qaetkbstock-5m034730:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:182026-08-07 12:50:18cmsiepnep03r70zcgi8g12reu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 12:40:00raw501,000원502,000원500,000원500,000원761
cmsiepnek03r60zcgy0pfn8j7stock-5m028260:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:182026-08-07 12:50:18cmsiepneh03r50zcgii0nsw231
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:40:00raw331,500원332,000원330,500원330,500원1,542
cmsiepneb03r40zcgknirry5fstock-5m096770:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:182026-08-07 12:50:18cmsiepne803r30zcgelf5denh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 12:40:00raw114,900원115,100원114,700원114,800원3,675
cmsiepne203r20zcgdg8mq2mestock-5m012330:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:182026-08-07 12:50:18cmsiepndz03r10zcg04abblyk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 12:40:00raw494,500원495,000원493,500원493,500원510
cmsiepndt03r00zcgrvdvo3njstock-5m373220:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:182026-08-07 12:50:18cmsiepndp03qz0zcgt0rciniz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 12:40:00raw353,500원354,000원352,500원353,500원2,723
cmsiepndk03qy0zcgy702mw18stock-5m207940:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:182026-08-07 12:50:18cmsiepndg03qx0zcg00nunvmp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:40:00raw1,525,000원1,526,000원1,525,000원1,526,000원162
cmsiepndb03qw0zcgd8nnedxkstock-5m055550:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:172026-08-07 12:50:17cmsiepnd703qv0zcgeh45hmzo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 12:40:00raw109,700원110,000원109,700원109,900원6,231
cmsiepnd203qu0zcgkylmt5tkstock-5m105560:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:172026-08-07 12:50:17cmsiepncy03qt0zcgvad2mmay1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 12:40:00raw175,500원175,800원175,500원175,700원3,594
cmsiepnct03qs0zcg08bu1xw9stock-5m000270:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:172026-08-07 12:50:17cmsiepncp03qr0zcg0p8o4exe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:40:00raw134,300원134,300원133,900원133,900원4,407
cmsiepncj03qq0zcge0nuh776stock-5m005490:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:172026-08-07 12:50:17cmsiepncf03qp0zcg1rlldfoz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 12:40:00raw324,000원324,500원322,500원323,500원2,433
cmsiepnca03qo0zcg4a4qb4zostock-5m068270:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:172026-08-07 12:50:17cmsiepnc603qn0zcg0o0d89d41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 12:40:00raw197,600원197,700원197,500원197,600원2,248
cmsiepnc003qm0zcgrzdm8291stock-5m051910:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:172026-08-07 12:50:17cmsiepnbw03ql0zcgf2vsqbx41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 12:40:00raw265,000원265,500원264,000원264,000원945
cmsiepnbr03qk0zcge2i7sdvwstock-5m006400:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:172026-08-07 12:50:17cmsiepnbo03qj0zcglihbthm51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 12:40:00raw446,000원446,500원444,500원445,000원2,641
cmsiepn9c03q80zcgce136ue0stock-5m005930:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:172026-08-07 12:50:17cmsiepn9703q70zcgbn9jio211
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:40:00raw232,000원232,500원231,500원231,750원60,680
cmsiepnaz03qg0zcgf8s50rv8stock-5m035420:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:172026-08-07 12:50:17cmsiepnaq03qf0zcggcs4xi451
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 12:40:00raw211,250원211,500원210,500원210,500원5,896
cmsiepnaa03qe0zcgv9jg0i6ostock-5m066570:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:172026-08-07 12:50:17cmsiepna203qd0zcgf0x2dykw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 12:40:00raw181,300원181,700원181,200원181,200원4,810
cmsiepn9u03qc0zcg2xnai0rfstock-5m005380:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:172026-08-07 12:50:17cmsiepn9q03qb0zcg99bbxt9p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 12:40:00raw392,500원393,500원392,000원392,000원1,166
cmsiepn9l03qa0zcgndcdgf6dstock-5m000660:20260807:12402026-08-07 12:40:00instantevent2026-08-07 12:50:172026-08-07 12:50:17cmsiepn9h03q90zcgfxrmqfld1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 12:40:00raw1,428,000원1,431,000원1,424,000원1,424,000원19,131
cmsiej7lc03ny0zcg53cd6z2fstock-5m005380:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7l903nx0zcgvt1ef0ho1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 12:35:00raw393,000원394,000원392,000원392,500원2,363
cmsiej7k903nq0zcg9kekkq7istock-5m005930:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7k503np0zcgoc9ix6jg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:35:00raw231,750원233,000원231,500원232,250원147,609
cmsiej7ks03nu0zcgqvlfagttstock-5m000660:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7ko03nt0zcgjbx83lpc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 12:35:00raw1,425,000원1,433,000원1,425,000원1,428,000원24,465
cmsiej7ls03o20zcgqnt4ikgustock-5m066570:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7lp03o10zcg081n9mpr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 12:35:00raw181,500원182,000원181,300원181,400원6,293
72,157건 중 68,501–68,550← 이전1371 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬