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
cmsic7mee039a0zcgy4wp4ancstock-5m015760:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mea03990zcg7ha3248q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 11:30:00raw35,000원35,050원34,950원34,950원8,382
cmsic7me403980zcgrrb68f3vstock-5m003550:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7me003970zcgf5skjy0n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 11:30:00raw106,000원106,100원105,600원105,800원6,626
cmsic7mdv03960zcg80canywrstock-5m034730:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mdr03950zcgnfb0dcjc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 11:30:00raw499,500원501,000원498,000원498,500원1,028
cmsic7mdj03940zcgqn9d04v3stock-5m028260:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mdf03930zcgyfrbh9u51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:30:00raw325,500원326,500원324,500원325,000원2,220
cmsic7mda03920zcgdpq88jeostock-5m373220:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7md603910zcgb72tja8n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 11:30:00raw352,500원353,000원351,500원351,500원2,968
cmsic7mcm038y0zcg4lkjp6i6stock-5m055550:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mch038x0zcgeuxxwohh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 11:30:00raw109,200원109,600원109,200원109,400원10,651
cmsic7mc8038w0zcgop9w8748stock-5m105560:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mc2038v0zcgp9ijcjsq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 11:30:00raw174,700원175,000원174,600원174,700원4,238
cmsic7mbt038u0zcg9konacjhstock-5m000270:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mbo038t0zcghuzfhbtt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:30:00raw133,800원134,000원133,400원133,400원3,993
cmsic7mbe038s0zcg7qpyxmdgstock-5m005490:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mb9038r0zcgys4390u11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 11:30:00raw321,500원322,500원321,000원321,500원1,616
cmsic7maz038q0zcg7mdfv5hlstock-5m068270:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mau038p0zcgnaa6rnjh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 11:30:00raw197,600원197,800원197,200원197,500원4,249
cmsic7mal038o0zcgki1hwdumstock-5m051910:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7mag038n0zcghrawj7811
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 11:30:00raw264,000원264,000원263,000원263,000원801
cmsic7maa038m0zcgalz2j9a6stock-5m006400:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7ma5038l0zcgohz9w5al1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 11:30:00raw447,000원447,000원444,000원444,500원3,825
cmsic7m9r038i0zcgku158hpxstock-5m035720:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7m9n038h0zcgxauxq9k51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 11:30:00raw39,650원39,650원39,350원39,400원38,795
cmsic7m9i038g0zcgppfbqo7bstock-5m035420:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7m9e038f0zcgy02nn9i51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 11:30:00raw211,000원211,000원209,000원210,000원20,413
cmsic7m98038e0zcg44lbvbkgstock-5m066570:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7m94038d0zcg31w96zvx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 11:30:00raw181,700원182,000원181,100원181,200원10,638
cmsic7m8z038c0zcgg68fy28ostock-5m005380:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7m8u038b0zcgjt3zugkj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 11:30:00raw390,000원391,000원389,500원390,000원2,093
cmsic7m8k038a0zcg6g4r5azvstock-5m000660:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7m8f03890zcglhbcjtfp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 11:30:00raw1,433,000원1,434,000원1,425,000원1,426,000원38,209
cmsic7m8703880zcgea0aoivnstock-5m005930:20260807:11302026-08-07 11:30:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7m8203870zcgv9r4u5ps1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:30:00raw233,250원233,500원232,000원232,250원91,870
cmsic17am03720zcgbxm3x56vstock-5m066570:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17ai03710zcgi8g0tl9a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 11:25:00raw182,000원182,200원181,400원181,700원8,072
cmsic17ac03700zcgicg9ejzrstock-5m005380:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17a9036z0zcg2ta8jbuv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 11:25:00raw391,500원391,500원390,000원390,000원2,256
cmsic17a3036y0zcgthew1qowstock-5m000660:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic179z036x0zcgq5t2aaqo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 11:25:00raw1,438,000원1,438,000원1,430,000원1,432,000원26,344
cmsic179t036w0zcgxkjsk4bnstock-5m005930:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic179o036v0zcg42tpt2c41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 11:25:00raw234,000원234,000원232,500원233,000원181,961
cmsic17fh03840zcg6b5dmwnlstock-5m030200:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17fe03830zcg2vzy8z9d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 11:25:00raw53,400원53,500원53,300원53,300원2,160
cmsic17f903820zcg9jhf5mzdstock-5m015760:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17f503810zcgar4rbfyy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 11:25:00raw35,100원35,100원35,000원35,000원9,065
cmsic7ma0038k0zcgjrmt3iikstock-5m006400:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:40:172026-08-07 11:40:17cmsic7m9w038j0zcga9xf8ajr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 11:25:00raw448,500원448,500원445,500원447,000원3,104
cmsic17es037y0zcgikxbttg2stock-5m003550:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17eo037x0zcgscq4g0sz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 11:25:00raw106,500원106,600원105,900원106,000원3,849
cmsic17ej037w0zcgy18vey2istock-5m034730:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17ef037v0zcg0s882lw71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 11:25:00raw501,000원502,000원499,000원499,500원817
cmsic17ea037u0zcgzht1ac99stock-5m028260:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17e6037t0zcg8sgxtz2n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:25:00raw326,000원326,500원324,500원325,500원1,946
cmsic17e0037s0zcg0gyy16s5stock-5m012330:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17dw037r0zcgnswhp2xj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 11:25:00raw492,000원492,500원490,000원490,500원1,125
cmsic17dr037q0zcg0jhk70ljstock-5m373220:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17dn037p0zcg2oe4jo081
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 11:25:00raw351,500원353,000원351,000원352,500원4,591
cmsic17di037o0zcgbre124odstock-5m207940:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17de037n0zcgnkdv3jg31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:25:00raw1,526,000원1,526,000원1,520,000원1,522,000원250
cmsice27o03aa0zcgn1sp0rxqstock-5m096770:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:45:182026-08-07 11:45:18cmsice27l03a90zcgterunf4s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 11:25:00raw114,900원114,900원114,500원114,800원5,484
cmsic17d0037k0zcg8xbbwd01stock-5m055550:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17cx037j0zcgb39sv0ym1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 11:25:00raw109,500원109,500원109,100원109,300원8,461
cmsic17cp037i0zcgfbez50knstock-5m105560:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17cl037h0zcgvrkvdy711
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 11:25:00raw174,800원175,000원174,500원174,700원4,246
cmsic17cf037g0zcgmqo8hhq0stock-5m000270:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17cb037f0zcg8xj5li9s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:25:00raw134,100원134,200원133,700원133,700원4,545
cmsic17fp03860zcgpvbi73restock-5m017670:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17fm03850zcgks13eqec1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 11:25:00raw89,600원89,700원89,200원89,500원5,663
cmsic17bx037c0zcgo62lyy49stock-5m005490:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17bt037b0zcgs2v4jwby1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 11:25:00raw323,000원323,000원321,000원321,500원1,462
cmsic17bo037a0zcgvhkqo4cfstock-5m068270:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17bk03790zcg4d40lj7h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 11:25:00raw198,000원198,000원197,300원197,500원3,814
cmsic17be03780zcgrf6awfi5stock-5m051910:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17bb03770zcgqoujc52k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 11:25:00raw265,000원265,000원263,500원264,000원590
cmsic17b403760zcg0szck0xcstock-5m035720:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17b103750zcggcepwddu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 11:25:00raw39,700원39,800원39,600원39,650원18,657
cmsic17av03740zcgk04hb8jlstock-5m035420:20260807:11252026-08-07 11:25:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17ar03730zcg42a5bq231
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 11:25:00raw211,500원212,000원210,000원210,500원62,163
cmsiburoz036s0zcg019n9ozzstock-5m030200:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:30:182026-08-07 11:30:18cmsiburow036r0zcgtb5t5nqg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 11:20:00raw53,500원53,550원53,400원53,400원6,201
cmsic17f003800zcg1kkgyuamstock-5m015760:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17ex037z0zcgrfgoxko41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 11:20:00raw35,150원35,200원35,050원35,100원4,808
cmsic17d9037m0zcgb9sfwii0stock-5m207940:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17d6037l0zcgcupunige1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 11:20:00raw1,527,000원1,528,000원1,522,000원1,526,000원258
cmsic17c7037e0zcgh02qjwq8stock-5m000270:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:35:182026-08-07 11:35:18cmsic17c2037d0zcgunmkan5q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 11:20:00raw134,200원134,300원133,600원134,200원5,223
cmsiburp8036u0zcgvgl7qa28stock-5m017670:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:30:182026-08-07 11:30:18cmsiburp5036t0zcgjdv0lxge1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 11:20:00raw89,800원89,900원89,400원89,600원6,922
cmsiburoq036q0zcg495dd9y4stock-5m003550:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:30:182026-08-07 11:30:18cmsiburom036p0zcgb2zkfbir1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 11:20:00raw106,700원106,800원106,400원106,700원1,953
cmsiburoh036o0zcgszezccxkstock-5m034730:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:30:182026-08-07 11:30:18cmsiburod036n0zcgjfogduac1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 11:20:00raw500,000원502,000원499,000원501,000원1,141
cmsiburo7036m0zcglnju3vvvstock-5m028260:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:30:182026-08-07 11:30:18cmsiburo4036l0zcgvawxm2ai1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 11:20:00raw327,500원328,000원325,500원326,000원2,291
cmsiburny036k0zcg4866c1o7stock-5m096770:20260807:11202026-08-07 11:20:00instantevent2026-08-07 11:30:172026-08-07 11:30:17cmsiburnu036j0zcgwkw4km6i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 11:20:00raw114,800원114,900원114,200원114,900원7,297
72,157건 중 68,851–68,900← 이전1378 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬