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
cmsiej7m903o60zcgj43hkzgustock-5m035420:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7m503o50zcgo8xydjon1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 12:35:00raw211,000원211,500원210,500원211,250원8,118
cmsiej7mp03oa0zcgwmtb1xlmstock-5m035720:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7mm03o90zcgixslniwr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 12:35:00raw39,600원39,750원39,600원39,700원11,926
cmsiej7n603oe0zcglisaehmhstock-5m006400:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7n103od0zcgkernuey71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 12:35:00raw445,500원447,000원444,500원446,000원2,418
cmsiej7nm03oi0zcggsrxctsdstock-5m051910:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7nj03oh0zcgdh83gu1d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 12:35:00raw265,000원265,500원264,500원265,000원373
cmsiej7o303om0zcg3jq8igb3stock-5m068270:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7nz03ol0zcgjr6hlfiw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 12:35:00raw197,450원197,600원197,300원197,550원3,397
cmsiej7om03oq0zcg4pbr7iofstock-5m005490:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7oh03op0zcgmucnm8wq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 12:35:00raw324,000원324,500원322,500원324,000원1,408
cmsiej7p503ou0zcgvwazp0m8stock-5m000270:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7p103ot0zcgt2688vgf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:35:00raw134,300원134,600원134,200원134,300원3,915
cmsiej7pp03oy0zcg3pu8vtj4stock-5m105560:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7pl03ox0zcgczx0kwxn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 12:35:00raw175,400원175,900원175,300원175,500원4,769
cmsiej7q903p20zcgxr3s7k4lstock-5m055550:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7q403p10zcgpi6lxgv11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 12:35:00raw109,800원109,900원109,700원109,800원6,718
cmsiej7qt03p60zcgu193w9pzstock-5m207940:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7qp03p50zcgajvo3bj91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:35:00raw1,523,500원1,525,000원1,523,000원1,525,000원123
cmsiej7rd03pa0zcgbo0p4uv4stock-5m373220:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7r903p90zcgeqbx0tgw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 12:35:00raw353,000원354,000원352,500원354,000원1,738
cmsiej7rx03pe0zcg0uf703czstock-5m012330:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7rt03pd0zcg7obojy1g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 12:35:00raw494,000원495,000원493,000원494,000원970
cmsiej7sk03pi0zcg2hjnmqj9stock-5m096770:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7sf03ph0zcgof50ppty1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 12:35:00raw114,900원115,000원114,700원114,900원4,617
cmsiej7te03pm0zcg42q8a0f7stock-5m028260:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7ta03pl0zcg7tbk60m11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:35:00raw331,500원333,000원331,500원332,000원1,516
cmsiej7tv03pq0zcga8k8ejv4stock-5m034730:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7tr03pp0zcgr4iudwii1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 12:35:00raw501,000원503,000원500,000원501,000원1,102
cmsiej7uc03pu0zcgm5krzloestock-5m003550:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7u903pt0zcg3hd6qs1u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 12:35:00raw106,300원106,500원106,100원106,200원935
cmsiej7uu03py0zcgpk9pfekustock-5m015760:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7uq03px0zcguivn6fl21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 12:35:00raw35,100원35,100원35,050원35,050원1,705
cmsiej7va03q20zcgtlgn9cjystock-5m030200:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7v603q10zcg08qwgjyp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 12:35:00raw53,400원53,500원53,400원53,400원1,430
cmsiej7vs03q60zcgru0qqouystock-5m017670:20260807:12352026-08-07 12:35:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7vo03q50zcgvld2qirv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 12:35:00raw87,900원87,900원87,600원87,800원10,516
cmsiej7qj03p40zcga2dczmt2stock-5m207940:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7qf03p30zcg9z9mpn6z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:30:00raw1,524,000원1,525,000원1,521,000원1,523,000원429
cmsiej7ul03pw0zcgjauan75hstock-5m015760:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7ui03pv0zcg5xc6t7nw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 12:30:00raw35,000원35,100원34,950원35,050원5,046
cmsiej7u403ps0zcgae6fjfwlstock-5m003550:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7u103pr0zcgty0m93h91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 12:30:00raw106,100원106,600원106,000원106,400원1,204
cmsiej7tn03po0zcgvbh4nmzqstock-5m034730:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7tj03pn0zcgv6ceveyt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 12:30:00raw498,750원502,000원498,500원500,000원1,257
cmsiej7t403pk0zcgdbyjl0jastock-5m028260:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7sw03pj0zcg4iqaoxla1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:30:00raw330,500원333,000원330,000원332,000원2,836
cmsiej7s803pg0zcghdrpdfblstock-5m096770:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7s403pf0zcgvi78h73t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 12:30:00raw114,600원115,000원114,500원114,800원4,278
cmsiej7ro03pc0zcgr68cb9costock-5m012330:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7rj03pb0zcgmq64vhrf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 12:30:00raw493,000원494,500원492,500원494,000원1,712
cmsiej7r303p80zcguc4sc3ohstock-5m373220:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7qz03p70zcg7ighdnuv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 12:30:00raw353,000원354,500원352,500원352,500원2,883
cmsiej7pz03p00zcg7bdfz2rxstock-5m055550:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7pv03oz0zcgfym29ojm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 12:30:00raw109,800원110,000원109,700원109,900원11,410
cmsiej7pg03ow0zcgixhh9suestock-5m105560:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7pb03ov0zcg7egobb4r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 12:30:00raw175,500원175,800원175,300원175,500원5,588
cmsiej7ow03os0zcgozt131scstock-5m000270:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7os03or0zcgte8ljdxq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:30:00raw134,100원134,500원134,000원134,200원3,153
cmsiej7od03oo0zcg9joyvlwbstock-5m005490:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7o803on0zcgtyiqua5r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 12:30:00raw323,000원324,000원322,500원324,000원1,468
cmsiej7nv03ok0zcg5t0ude1sstock-5m068270:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7nr03oj0zcg21tvlt3f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 12:30:00raw197,500원197,800원197,400원197,450원3,600
cmsiej7nf03og0zcgmvzuwf5astock-5m051910:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7nb03of0zcgyzuzb8b41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 12:30:00raw264,500원265,000원264,000원264,500원744
cmsiej7mx03oc0zcgljtxmw2tstock-5m006400:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7mu03ob0zcgthr7v5a81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 12:30:00raw445,000원447,000원444,500원445,500원2,749
cmsiej7mi03o80zcgjivjqhr7stock-5m035720:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7me03o70zcgtsy3y2p41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 12:30:00raw39,500원39,700원39,500원39,600원13,142
cmsiej7m003o40zcg1jv7loo2stock-5m035420:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7lx03o30zcg0k72j1jh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 12:30:00raw210,500원211,500원210,000원211,000원10,077
cmsiej7ll03o00zcgxcrrnlsbstock-5m066570:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7lh03nz0zcgji1y1y2w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 12:30:00raw181,100원181,900원180,800원181,600원7,818
cmsiej7l403nw0zcgwil86t35stock-5m005380:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7kz03nv0zcgjb91da4p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 12:30:00raw392,000원393,500원391,500원392,500원2,230
cmsiej7ki03ns0zcgms051u1lstock-5m000660:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7ke03nr0zcgdj8flwgv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 12:30:00raw1,424,000원1,432,000원1,423,000원1,426,000원35,671
cmsiej7jz03no0zcgjfkmbgf0stock-5m005930:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7jn03nn0zcg5h5cv9g71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:30:00raw231,250원233,000원231,000원231,750원164,325
cmsiej7vj03q40zcgs4j48m7kstock-5m017670:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7vf03q30zcg8q722qqq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 12:30:00raw87,800원88,100원87,700원87,900원6,765
cmsiej7v203q00zcgts409i82stock-5m030200:20260807:12302026-08-07 12:30:00instantevent2026-08-07 12:45:172026-08-07 12:45:17cmsiej7uz03pz0zcggzogqp4x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 12:30:00raw53,500원53,500원53,400원53,400원663
cmsie6cwt03mk0zcgrjvp7bx8stock-5m035420:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:172026-08-07 12:35:17cmsie6cwq03mj0zcggc6jni151
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 12:25:00raw209,500원210,500원209,500원210,000원10,454
cmsie6cvv03mc0zcgw9bq89gqstock-5m000660:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:172026-08-07 12:35:17cmsie6cvq03mb0zcgg4w5by5j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 12:25:00raw1,425,000원1,428,000원1,423,000원1,425,000원28,142
cmsie6cvk03ma0zcgyrmy61jgstock-5m005930:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:172026-08-07 12:35:17cmsie6cvg03m90zcgm5anld361
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:25:00raw231,000원231,500원231,000원231,250원87,462
cmsie6d2703nm0zcgchzscln4stock-5m017670:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6d2303nl0zcgelgby6a21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 12:25:00raw87,700원87,900원87,600원87,800원5,912
cmsie6d1x03nk0zcgl6tocndestock-5m030200:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6d1u03nj0zcgmhh3o1zl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 12:25:00raw53,500원53,500원53,400원53,400원1,402
cmsie6d1n03ni0zcg5sbzvqlnstock-5m015760:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6d1j03nh0zcg3ge4un7n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 12:25:00raw35,000원35,050원34,950원34,950원5,087
cmsie6d1c03ng0zcgogf3r6dnstock-5m003550:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6d1803nf0zcgdmueoklw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 12:25:00raw106,100원106,200원106,000원106,000원711
cmsie6d1103ne0zcgct2bvzhmstock-5m034730:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6d0w03nd0zcgjkirhfnz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 12:25:00raw499,000원499,500원498,000원498,500원1,032
72,157건 중 68,551–68,600← 이전1372 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬