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
cmsie6d0p03nc0zcge9qikucystock-5m028260:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6d0l03nb0zcgbaa54v2d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:25:00raw329,500원331,000원329,000원330,500원1,793
cmsie6d0d03na0zcgjts1zz6hstock-5m096770:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6d0903n90zcg26f0run61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 12:25:00raw114,400원114,800원114,300원114,600원4,534
cmsie6cw403me0zcg0bx1h4d0stock-5m005380:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:172026-08-07 12:35:17cmsie6cw003md0zcg41uokmhz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 12:25:00raw391,500원392,000원391,000원391,500원1,846
cmsie6cwc03mg0zcg8vefs88ustock-5m066570:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:172026-08-07 12:35:17cmsie6cw903mf0zcgp253l8fo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 12:25:00raw180,800원181,300원180,700원181,100원7,948
cmsie6czu03n60zcgntz6pppistock-5m012330:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6czr03n50zcg122yad7p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 12:25:00raw492,000원493,500원492,000원492,500원452
cmsie6czl03n40zcg8pxyf31ystock-5m373220:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6czi03n30zcg9g7cvq2d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 12:25:00raw353,000원353,500원352,500원353,000원1,831
cmsie6czc03n20zcgagl1t3isstock-5m207940:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6cz803n10zcgozft1c4o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:25:00raw1,521,000원1,526,000원1,520,000원1,524,000원357
cmsie6cz303n00zcgyvbn4bovstock-5m055550:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6cyz03mz0zcgv4hu8v9d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 12:25:00raw109,600원109,900원109,500원109,700원10,328
cmsie6cyt03my0zcg4rtad8j8stock-5m105560:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6cyp03mx0zcg9qsochch1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 12:25:00raw174,900원175,600원174,900원175,500원5,122
cmsie6cyj03mw0zcgpdtisth5stock-5m000270:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6cyf03mv0zcg9tm2t06l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:25:00raw134,000원134,300원133,800원134,100원5,426
cmsie6cy903mu0zcgfpbrd7cmstock-5m005490:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6cy503mt0zcgawuv5v531
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 12:25:00raw322,500원323,500원322,000원322,500원1,051
cmsie6cxy03ms0zcg84u1j43wstock-5m068270:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6cxu03mr0zcgvhle90yg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 12:25:00raw197,500원197,800원197,300원197,500원2,871
cmsie6cxn03mq0zcgwj0xtzhxstock-5m051910:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6cxj03mp0zcgyl99ofc31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 12:25:00raw264,500원264,500원264,000원264,500원177
cmsie6cxc03mo0zcg1zhrur3zstock-5m006400:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:172026-08-07 12:35:18cmsie6cx803mn0zcgwwto7qvz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 12:25:00raw444,500원445,000원444,250원445,000원1,750
cmsie6cx203mm0zcgau2s346vstock-5m035720:20260807:12252026-08-07 12:25:00instantevent2026-08-07 12:35:172026-08-07 12:35:17cmsie6cwz03ml0zcg9w1mq67v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 12:25:00raw39,550원39,600원39,500원39,500원17,069
cmsidzxad03m20zcgmqk6trw6stock-5m003550:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzxa903m10zcg2cv1opvj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 12:20:00raw106,000원106,200원106,000원106,100원890
cmsie6d0403n80zcg638gboerstock-5m096770:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:35:182026-08-07 12:35:18cmsie6d0003n70zcg6ox8k7e51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 12:20:00raw114,300원114,800원114,200원114,400원3,941
cmsie6cwl03mi0zcghd4ehmazstock-5m035420:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:35:172026-08-07 12:35:17cmsie6cwi03mh0zcg5lsyowcj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 12:20:00raw210,000원210,500원209,500원209,500원9,852
cmsidzxb303m80zcg9vp3haukstock-5m017670:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzxaz03m70zcgwjy2w9ys1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 12:20:00raw87,800원87,800원87,300원87,700원13,553
cmsidzxav03m60zcgwk2s2bamstock-5m030200:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzxas03m50zcgm0fdnuwz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 12:20:00raw53,400원53,500원53,400원53,400원4,916
cmsidzxan03m40zcgn9jvnqzfstock-5m015760:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzxaj03m30zcgzdjhvc9q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 12:20:00raw35,000원35,050원35,000원35,000원2,245
cmsidzxa303m00zcg3qt18e82stock-5m034730:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzxa003lz0zcgi6jp5rta1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 12:20:00raw500,000원501,000원499,000원499,000원588
cmsidzx9u03ly0zcg12j9csaistock-5m028260:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx9q03lx0zcgnoiol3q91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:20:00raw330,000원330,500원329,000원330,000원2,305
cmsidzx9l03lw0zcgs9553noustock-5m012330:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx9h03lv0zcgtww3bhy81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 12:20:00raw491,000원493,000원491,000원492,000원757
cmsidzx9b03lu0zcg40bmfwbkstock-5m373220:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx9803lt0zcg7it9vf2a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 12:20:00raw352,000원353,000원351,500원352,500원1,728
cmsidzx9203ls0zcgqql58y00stock-5m207940:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx8z03lr0zcg0hxwhky01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:20:00raw1,522,000원1,522,000원1,520,000원1,521,000원206
cmsidzx8t03lq0zcgbzgdge7ystock-5m055550:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx8p03lp0zcg14odsnau1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 12:20:00raw109,700원109,800원109,500원109,700원6,467
cmsidzx8j03lo0zcgfer8f2iistock-5m105560:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx8f03ln0zcg2xn9cke71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 12:20:00raw175,000원175,200원174,900원175,000원3,895
cmsidzx8a03lm0zcgyzdof1xgstock-5m000270:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx8603ll0zcgumpevlss1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 12:20:00raw133,900원134,300원133,700원134,100원3,838
cmsidzx8003lk0zcgjwe86k94stock-5m005490:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx7w03lj0zcg1l8qdi0g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 12:20:00raw323,000원323,000원322,000원322,500원788
cmsidzx7q03li0zcgvjzjn0d3stock-5m068270:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx7n03lh0zcg6f08r4g51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 12:20:00raw197,500원197,500원197,400원197,500원1,580
cmsidzx7h03lg0zcgjt2jh61qstock-5m051910:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx7d03lf0zcgwwmvnk6r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 12:20:00raw264,000원264,500원263,500원264,500원1,017
cmsidzx7803le0zcg8jiqsgv0stock-5m006400:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx7303ld0zcglc4xkfsm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 12:20:00raw445,500원446,500원444,000원444,000원3,334
cmsidzx6x03lc0zcgov3y6jfgstock-5m035720:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx6u03lb0zcg4380dskc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 12:20:00raw39,500원39,600원39,450원39,550원11,741
cmsidzx6o03la0zcg5g61basdstock-5m066570:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx6k03l90zcgd29l1c2v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 12:20:00raw180,900원181,100원180,600원180,900원7,954
cmsidzx6e03l80zcgis1tur4ystock-5m005380:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx6b03l70zcgm68z76iz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 12:20:00raw391,000원392,500원390,500원391,500원1,927
cmsidzx6503l60zcgawd4tn9jstock-5m000660:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx6103l50zcgrmtl76gu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 12:20:00raw1,428,000원1,430,000원1,425,000원1,425,000원30,480
cmsidzx5v03l40zcgsh8zvpzmstock-5m005930:20260807:12202026-08-07 12:20:00instantevent2026-08-07 12:30:172026-08-07 12:30:17cmsidzx5e03l30zcgxi9xsrml1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:20:00raw231,250원232,000원231,000원231,000원93,386
cmsidthfw03ju0zcgmfk666uystock-5m005930:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthfn03jt0zcgg5ksaew31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 12:15:00raw233,250원233,500원231,000원231,500원143,465
cmsidthoc03l20zcgz3vvgq4lstock-5m017670:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidtho803l10zcghdvohf3l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 12:15:00raw88,100원88,100원87,700원87,800원15,634
cmsidtho303l00zcgjmimvbz2stock-5m030200:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidtho003kz0zcg4zd5j2z31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 12:15:00raw53,400원53,450원53,400원53,400원420
cmsidthnv03ky0zcg91kwtrrxstock-5m015760:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthnr03kx0zcgztt133p71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 12:15:00raw35,075원35,100원35,000원35,000원3,941
cmsidthnm03kw0zcg0mi3ksi9stock-5m003550:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthni03kv0zcgs5fcki761
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 12:15:00raw106,200원106,200원105,700원106,000원2,427
cmsidthnd03ku0zcg586vz6o2stock-5m034730:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthn903kt0zcgxeksxrr61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 12:15:00raw502,000원503,000원499,500원500,000원966
cmsidthn403ks0zcg25x72atpstock-5m028260:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthn103kr0zcg69p8gm0r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 12:15:00raw331,000원331,500원329,000원329,500원2,088
cmsidthmw03kq0zcgw86bsx1astock-5m096770:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthms03kp0zcgvenf4nk61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 12:15:00raw114,800원114,900원114,200원114,200원5,272
cmsidthmn03ko0zcgneyjmkynstock-5m012330:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthmk03kn0zcg5ahb37k51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 12:15:00raw493,500원493,500원491,000원491,000원1,087
cmsidthme03km0zcgnrvby77hstock-5m373220:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthma03kl0zcged41a5h41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 12:15:00raw354,000원354,500원351,500원351,500원2,815
cmsidthm503kk0zcgaah4few6stock-5m207940:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthm103kj0zcglovdgt251
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 12:15:00raw1,525,000원1,525,000원1,520,000원1,522,000원337
cmsidthlw03ki0zcgo5p3nassstock-5m055550:20260807:12152026-08-07 12:15:00instantevent2026-08-07 12:25:172026-08-07 12:25:17cmsidthlr03kh0zcg6pbo36ir1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 12:15:00raw110,000원110,000원109,500원109,700원11,479
72,157건 중 68,601–68,650← 이전1373 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬