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
cmsias6tp02y40zcgdrhiap17stock-5m000660:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6tl02y30zcgd8zbnu3r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 10:50:00raw1,424,000원1,430,000원1,416,000원1,429,000원90,410
cmsias6tf02y20zcgopu3hbhvstock-5m005930:20260807:10502026-08-07 10:50:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6t402y10zcgemx1a0us1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:50:00raw231,500원232,000원230,000원231,750원217,828
cmsialr3h02wy0zcg41blawp9stock-5m066570:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr3902wx0zcglq2ja8b81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 10:45:00raw179,300원180,500원179,000원180,300원16,074
cmsialr2t02ww0zcgnp3z6g9tstock-5m005380:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr2l02wv0zcgoc67mt4u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 10:45:00raw388,500원390,500원388,000원390,000원6,567
cmsialr9802y00zcg6vvy2h1istock-5m017670:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr9402xz0zcgtvjfd0hn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 10:45:00raw89,300원89,800원89,200원89,800원10,602
cmsialr8y02xy0zcg0fizg9vqstock-5m030200:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr8u02xx0zcgvyuherhs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 10:45:00raw53,200원53,400원53,200원53,400원2,741
cmsialr8p02xw0zcgke2vv924stock-5m015760:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr8l02xv0zcgmzks4yxm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 10:45:00raw35,000원35,150원35,000원35,050원4,907
cmsialr8f02xu0zcg4hmsvrh1stock-5m003550:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr8b02xt0zcgfuj9yfpd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 10:45:00raw106,300원106,900원106,000원106,700원3,022
cmsialr8502xs0zcgbogfaod5stock-5m034730:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr8202xr0zcgzlkprx3c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 10:45:00raw495,500원499,500원493,500원497,500원1,889
cmsialr7w02xq0zcgz3tf5xc9stock-5m028260:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr7s02xp0zcg3pqhazhw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:45:00raw326,500원328,000원324,500원326,500원3,512
cmsialr7n02xo0zcglmbwho0ostock-5m096770:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr7j02xn0zcgids6nf2n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 10:45:00raw112,900원113,900원112,800원113,800원11,399
cmsialr7d02xm0zcg3bxkppv8stock-5m012330:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr7902xl0zcgecz7p1mh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 10:45:00raw487,500원491,500원487,500원489,000원2,113
cmsialr7402xk0zcgy0kz8kogstock-5m373220:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr7002xj0zcgidt5kitn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 10:45:00raw348,500원350,000원348,000원349,750원3,780
cmsialr1e02ws0zcg677z0fwistock-5m005930:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr1702wr0zcg4wmihne21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:45:00raw230,500원232,000원230,000원231,500원236,088
cmsialr6n02xg0zcgmq4hnn6estock-5m207940:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr6j02xf0zcgba5fijpk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:45:00raw1,509,000원1,520,000원1,508,000원1,517,000원563
cmsialr6e02xe0zcga6k2m0ltstock-5m055550:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr6a02xd0zcg7l9vh92r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 10:45:00raw108,600원109,100원108,600원108,900원11,486
cmsias6wi02ym0zcgdpqx5n8fstock-5m000270:20260807:10452026-08-07 10:45:00instantevent2026-08-07 11:00:182026-08-07 11:00:18cmsias6we02yl0zcgt0o3i6e31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:45:00raw132,400원133,000원132,300원133,000원8,520
cmsialr6502xc0zcgv81sjqr2stock-5m105560:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr6102xb0zcgxplbu2ta1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 10:45:00raw174,800원175,600원174,800원175,200원8,004
cmsialr5x02xa0zcg200ijmykstock-5m005490:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr5t02x90zcgazblr45q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 10:45:00raw320,000원322,000원319,500원322,000원2,179
cmsialr5o02x80zcg97a9d38pstock-5m068270:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr5l02x70zcgcz8dr7ys1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 10:45:00raw196,000원196,900원195,900원196,800원7,341
cmsialr5g02x60zcgpismbhv9stock-5m051910:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr5c02x50zcgse0d73qn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 10:45:00raw262,500원264,000원262,000원263,000원1,056
cmsialr2502wu0zcgn7ni0hpestock-5m000660:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr1w02wt0zcg73btul7j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 10:45:00raw1,419,000원1,427,000원1,413,000원1,424,000원64,404
cmsialr5602x40zcg9cg566ifstock-5m006400:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr5202x30zcgjbb6zhjj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 10:45:00raw440,000원444,000원439,500원443,500원7,891
cmsialr4v02x20zcgsou9nw4zstock-5m035720:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr4n02x10zcgbjhlwqja1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 10:45:00raw39,200원39,400원39,150원39,350원27,890
cmsialr4602x00zcgsklzbdx8stock-5m035420:20260807:10452026-08-07 10:45:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr3y02wz0zcg5cd3kz4x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 10:45:00raw212,000원212,500원211,000원212,000원21,775
cmsiafcc302vk0zcgg5em9ed8stock-5m035420:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcbz02vj0zcguiamz07m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 10:40:00raw210,500원212,000원210,000원211,750원33,887
cmsialr6w02xi0zcgma73ww9qstock-5m373220:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:55:172026-08-07 10:55:17cmsialr6s02xh0zcgcbk4pw0v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 10:40:00raw347,000원349,000원346,000원348,500원3,443
cmsiafchj02wq0zcga6pu4s53stock-5m017670:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafchf02wp0zcg8q1olzif1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 10:40:00raw89,100원89,400원89,000원89,200원9,707
cmsiafch802wo0zcg1gxq1hl4stock-5m030200:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafch402wn0zcgafu818wt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 10:40:00raw53,100원53,400원53,100원53,200원4,408
cmsiafcgj02wi0zcgrm9xktfmstock-5m015760:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcgf02wh0zcgdrliawdn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 10:40:00raw34,900원35,100원34,900원35,050원16,407
cmsiafcg902wg0zcg8egmeoe9stock-5m003550:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcg502wf0zcg2sm6c7hj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 10:40:00raw105,800원106,500원105,600원106,300원2,510
cmsiafcfz02we0zcgli5sdt9ustock-5m034730:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcfv02wd0zcghwbuet421
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 10:40:00raw494,500원496,500원493,000원495,500원4,661
cmsiafcfq02wc0zcgvizxtzmxstock-5m028260:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcfm02wb0zcgpdl23md61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:40:00raw324,500원326,500원323,500원326,000원4,613
cmsiafcfg02wa0zcgrzlc7qvtstock-5m096770:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcfc02w90zcgw1levvtw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 10:40:00raw112,900원113,400원112,600원112,900원14,022
cmsiafcf602w80zcg1r3qndkpstock-5m012330:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcf302w70zcgmjjq6cg71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 10:40:00raw486,500원489,000원485,500원487,500원5,425
cmsiafcex02w60zcg6v7xyup6stock-5m207940:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcet02w50zcgubmvf5zf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:40:00raw1,504,000원1,510,000원1,500,000원1,509,000원682
cmsiafcen02w40zcgd25kl79xstock-5m055550:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcej02w30zcg7849nxm01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 10:40:00raw108,800원109,000원108,500원108,600원15,083
cmsiafcee02w20zcgwitf0jqcstock-5m105560:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcea02w10zcgt04xj9qr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 10:40:00raw174,800원175,500원174,500원174,800원10,101
cmsiafce402w00zcgau5kxct7stock-5m000270:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafce002vz0zcg3bmf6w0m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:40:00raw131,800원132,400원131,700원132,300원9,367
cmsiafcdf02vu0zcghywo9r9sstock-5m005490:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcdc02vt0zcgrckvau481
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 10:40:00raw319,250원321,000원318,500원320,000원3,785
cmsiafcd602vs0zcgwu21ko5zstock-5m068270:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcd202vr0zcgspzfyf4d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 10:40:00raw195,700원196,200원195,500원196,000원7,681
cmsiafccx02vq0zcgo2qyl55fstock-5m051910:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcct02vp0zcg8yxyjdu01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 10:40:00raw262,000원263,000원260,500원262,500원1,914
cmsiafccn02vo0zcgy6zdu25hstock-5m006400:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafccj02vn0zcg0yo4kskl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 10:40:00raw440,500원442,500원439,000원439,500원12,832
cmsiafccd02vm0zcgndoefwcystock-5m035720:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcc902vl0zcg5k0d9n011
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 10:40:00raw39,100원39,250원39,000원39,150원45,747
cmsiafcbu02vi0zcgndj6w8u1stock-5m066570:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcbq02vh0zcgscshf8vy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 10:40:00raw178,600원179,500원178,100원179,300원23,177
cmsiafcbk02vg0zcgvegjmokpstock-5m005380:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcbh02vf0zcgkokfslo71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 10:40:00raw387,500원389,500원387,000원388,000원8,007
cmsiafcbb02ve0zcgpphrtvuxstock-5m000660:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcb702vd0zcgn4y0o3pc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 10:40:00raw1,414,000원1,425,000원1,409,000원1,419,000원118,237
cmsiafcb102vc0zcgo999m0fsstock-5m005930:20260807:10402026-08-07 10:40:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcax02vb0zcgnekzs45j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:40:00raw229,500원231,000원229,000원230,500원378,121
cmsiafcdw02vy0zcgco1nh4u5stock-5m000270:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcds02vx0zcgdpa3jcmk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:35:00raw133,100원133,100원131,700원131,800원9,197
cmsiafcgz02wm0zcgzxzp5az1stock-5m030200:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcgw02wl0zcgzohu80ws1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 10:35:00raw53,400원53,400원53,100원53,200원3,095
72,157건 중 69,051–69,100← 이전1382 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬