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
cmsid3s5503f60zcg5icxztuwstock-5m068270:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s5103f50zcgedslh6ij1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 11:55:00raw198,000원198,200원197,900원198,000원3,266
cmsid3s5e03f80zcgmrzjdkjmstock-5m005490:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s5b03f70zcg8rv3x2mw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 11:55:00raw324,000원324,000원323,000원323,000원1,322
cmsid3s5n03fa0zcgbwqfya1bstock-5m000270:20260807:11552026-08-07 11:55:00instantevent2026-08-07 12:05:182026-08-07 12:05:18cmsid3s5j03f90zcgjnwd7v5c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:55:00raw134,200원134,300원134,000원134,200원3,542
cmsicxcfj03dk0zcg7o98gizastock-5m035720:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcfg03dj0zcg0nl9rqgr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 11:50:00raw39,600원39,650원39,500원39,650원11,355
cmsicxcik03e80zcgfctp6dngstock-5m012330:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcig03e70zcg07m5xtgf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 11:50:00raw493,000원493,500원492,000원492,500원776
cmsicxcit03ea0zcg1fipdenpstock-5m096770:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcip03e90zcgttnpodmk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 11:50:00raw114,900원115,200원114,800원115,200원5,507
cmsicxcja03ee0zcg0zreos6zstock-5m028260:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcj603ed0zcg25xjkyot1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:50:00raw328,000원328,500원326,500원326,500원1,501
cmsicxcjj03eg0zcgoc3dlju3stock-5m034730:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcjg03ef0zcgzuc5yb421
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 11:50:00raw500,000원501,000원499,500원499,500원874
cmsicxcjt03ei0zcgqgcj28uystock-5m003550:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcjp03eh0zcgtq0ijoi81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 11:50:00raw106,300원106,400원106,200원106,300원1,779
cmsicxck303ek0zcgxasz4gh5stock-5m015760:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:18cmsicxcjz03ej0zcgdm4sy1p81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 11:50:00raw35,100원35,150원35,000원35,050원7,454
cmsicxckc03em0zcgfoip4gmistock-5m030200:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:182026-08-07 12:00:18cmsicxck903el0zcgut3jrtcq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 11:50:00raw53,400원53,500원53,400원53,500원480
cmsicxckm03eo0zcgh50ubrn5stock-5m017670:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:182026-08-07 12:00:18cmsicxcki03en0zcgllzn1cb11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 11:50:00raw88,600원88,700원88,300원88,400원16,416
cmsicxchk03e00zcgvk3f1lknstock-5m055550:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxchg03dz0zcgg6zv33fq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 11:50:00raw109,700원109,700원109,400원109,700원6,390
cmsicxchb03dy0zcgnvf4besystock-5m105560:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxch703dx0zcg29aepvpm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 11:50:00raw175,200원175,500원175,200원175,300원3,393
cmsicxch103dw0zcgooaiy5tpstock-5m000270:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcgx03dv0zcg7ud2ts141
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:50:00raw134,100원134,300원133,900원134,200원4,362
cmsicxcgr03du0zcgjo5v56epstock-5m005490:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcgo03dt0zcgmq6wxcff1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 11:50:00raw323,000원324,000원323,000원324,000원1,498
cmsicxcgi03ds0zcgdk238habstock-5m068270:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcge03dr0zcgrkicnca71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 11:50:00raw198,300원198,400원197,900원198,100원3,887
cmsicxcg903dq0zcgurbhcflxstock-5m051910:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcg503dp0zcgwdvm2c601
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 11:50:00raw265,500원265,500원264,500원265,000원558
cmsicxcfs03dm0zcgxnb7dp2kstock-5m006400:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcfo03dl0zcgv103zncw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 11:50:00raw447,000원447,500원445,000원445,500원3,390
cmsicxcfb03di0zcg6gm13oazstock-5m035420:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcf703dh0zcg1lf70yax1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 11:50:00raw211,000원211,000원210,000원210,500원8,440
cmsicxcf203dg0zcgxitqann3stock-5m066570:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcey03df0zcgz9v3v4q91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 11:50:00raw182,400원182,500원182,200원182,200원7,824
cmsicxces03de0zcgl4bk5be8stock-5m005380:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcep03dd0zcg5q3jqukc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 11:50:00raw391,500원392,500원391,000원391,000원2,324
cmsicxcej03dc0zcgqb68f3ebstock-5m000660:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcef03db0zcgnturhwg91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 11:50:00raw1,436,000원1,438,000원1,433,000원1,434,000원27,232
cmsicxce803da0zcg11ls1jr8stock-5m005930:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcdj03d90zcgwpndza8n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:50:00raw232,750원233,500원232,000원232,000원126,722
cmsicxcht03e20zcgmrsm8hh0stock-5m207940:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxchq03e10zcg755monst1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:50:00raw1,527,000원1,528,000원1,524,000원1,526,000원553
cmsicxci303e40zcg57gwu895stock-5m373220:20260807:11502026-08-07 11:50:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxchz03e30zcgusjbruhe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 11:50:00raw353,500원354,000원353,000원354,000원1,792
cmsicqwml03c60zcg3qrpao11stock-5m005930:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwmh03c50zcgmipcxwge1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:45:00raw231,250원233,000원231,000원233,000원151,935
cmsicxcg003do0zcgxldhvss8stock-5m051910:20260807:11452026-08-07 11:45:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxcfx03dn0zcgv8o4yomx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 11:45:00raw263,500원265,000원263,000원265,000원763
cmsicxcic03e60zcguz6y0c4istock-5m012330:20260807:11452026-08-07 11:45:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxci803e50zcgjekkgwaa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 11:45:00raw490,500원493,000원489,500원492,500원1,653
cmsicqwt503d80zcgzr5d4er0stock-5m017670:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwt003d70zcgdbwnjb3b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 11:45:00raw89,100원89,100원88,500원88,600원19,432
cmsicqwsq03d60zcg4qvhqv41stock-5m030200:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwsl03d50zcgp1gjm4ct1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 11:45:00raw53,300원53,500원53,200원53,400원3,433
cmsicqwsb03d40zcgnidlrv24stock-5m015760:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqws603d30zcgy8kl6bse1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 11:45:00raw35,025원35,100원35,000원35,100원8,936
cmsicqwrw03d20zcgkvyvb829stock-5m003550:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwrr03d10zcgt7k3t8p81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 11:45:00raw106,100원106,300원106,000원106,300원1,962
cmsicqwrh03d00zcg6pv83qzqstock-5m034730:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwrc03cz0zcgeanes1zb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 11:45:00raw497,000원500,000원497,000원499,500원905
cmsicqwr203cy0zcgodyse463stock-5m096770:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwqx03cx0zcgl42i9x551
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 11:45:00raw114,500원115,000원114,400원115,000원5,491
cmsicqwqn03cw0zcg2u6ea7v2stock-5m373220:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwqi03cv0zcgaidh7mjr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 11:45:00raw352,500원353,500원351,500원353,000원2,587
cmsicqwq803cu0zcg1gcgshp3stock-5m207940:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwq303ct0zcgozir11rx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:45:00raw1,524,000원1,527,000원1,522,000원1,527,000원576
cmsicxcj203ec0zcgorseap33stock-5m028260:20260807:11452026-08-07 11:45:00instantevent2026-08-07 12:00:172026-08-07 12:00:17cmsicxciy03eb0zcgt104r3al1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:45:00raw324,500원328,000원324,500원328,000원2,314
cmsicqwpt03cs0zcgagvt3ogpstock-5m055550:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwpo03cr0zcgqu0cz8u51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 11:45:00raw109,100원109,700원109,100원109,700원18,700
cmsicqwpf03cq0zcgwbwb0b19stock-5m105560:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwp903cp0zcgnxwzlmig1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 11:45:00raw174,700원175,400원174,600원175,200원3,941
cmsicqwp003co0zcgip305ubcstock-5m000270:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwov03cn0zcg2ytiwl251
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:45:00raw133,700원134,100원133,500원134,100원3,894
cmsicqwoo03cm0zcgaku1y9fnstock-5m005490:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwok03cl0zcgr5t59hun1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 11:45:00raw321,500원323,500원321,500원323,500원2,149
cmsicqwod03ck0zcg6q2cojynstock-5m068270:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwoa03cj0zcg2nky3vta1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 11:45:00raw197,700원198,400원197,600원198,400원7,002
cmsicqwo303ci0zcg5fhgsk3mstock-5m006400:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwo003ch0zcg3ajj94p71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 11:45:00raw443,500원447,000원442,000원447,000원5,811
cmsicqwnu03cg0zcg6hpr2nhestock-5m035720:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwnq03cf0zcgzvawogrq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 11:45:00raw39,450원39,650원39,400원39,600원21,768
cmsicqwnl03ce0zcgvu8isvwnstock-5m035420:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwnh03cd0zcgb3nc66tc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 11:45:00raw209,500원211,000원209,500원211,000원10,838
cmsicqwnc03cc0zcgtyarg1vqstock-5m066570:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwn803cb0zcg58aschap1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 11:45:00raw180,800원182,450원180,600원182,400원14,934
cmsicqwn303ca0zcg35swoul3stock-5m005380:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwn003c90zcg9p3trhji1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 11:45:00raw389,500원391,500원389,000원391,500원3,558
cmsicqwmu03c80zcg9xb9sbufstock-5m000660:20260807:11452026-08-07 11:45:00instantevent2026-08-07 11:55:172026-08-07 11:55:17cmsicqwmq03c70zcgwi8rxaw81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 11:45:00raw1,424,000원1,436,000원1,422,000원1,435,000원30,386
cmsickhrl03b40zcgssh5tkmdstock-5m068270:20260807:11402026-08-07 11:40:00instantevent2026-08-07 11:50:182026-08-07 11:50:18cmsickhrh03b30zcg5avr4nka1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 11:40:00raw197,600원197,900원197,400원197,600원3,521
72,157건 중 68,751–68,800← 이전1376 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬