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
cmsia8wlg02va0zcgp5tfcvohstock-5m017670:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wlb02v90zcg8tn803651
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 10:35:00raw89,800원90,000원89,100원89,100원25,310
cmsia8wkv02v60zcgaoz99q4istock-5m015760:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wkr02v50zcga70yn8ue1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 10:35:00raw35,175원35,175원34,900원34,900원33,093
cmsia8wkl02v40zcgxtm8hau2stock-5m003550:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wkh02v30zcgaq2wgz2w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 10:35:00raw106,800원106,900원105,500원105,900원3,116
cmsia8wka02v20zcgqovgldu7stock-5m034730:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wk702v10zcgqyra21rc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 10:35:00raw499,000원499,500원494,000원494,000원2,092
cmsia8wk002v00zcgf41n2w4estock-5m028260:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wjw02uz0zcgwt0cxyh71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:35:00raw327,500원328,000원324,000원324,000원2,734
cmsia8wj502uu0zcgh212zobrstock-5m373220:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wj102ut0zcg4gcfg0nw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 10:35:00raw350,000원350,000원346,000원347,000원4,783
cmsia8wjf02uw0zcgobqwnt4rstock-5m012330:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wjb02uv0zcgfbq28rcm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 10:35:00raw492,000원492,500원486,500원486,500원6,821
cmsia8wiv02us0zcg0prlkuuqstock-5m207940:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wir02ur0zcgduxw3xx31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:35:00raw1,514,000원1,515,000원1,504,000원1,505,000원281
cmsia8wik02uq0zcgaob19od8stock-5m055550:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wig02up0zcg11n7yq7i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 10:35:00raw109,100원109,300원108,800원108,800원14,519
cmsia8wi902uo0zcgt2aa0b7hstock-5m105560:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wi502un0zcg7z6550dv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 10:35:00raw175,600원175,600원174,700원174,700원8,193
cmsia8why02um0zcg38tpf4n9stock-5m005490:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8whu02ul0zcghvgq1x1n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 10:35:00raw322,500원322,500원319,000원319,000원5,115
cmsia8who02uk0zcgzxun4902stock-5m068270:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8whk02uj0zcg471anbty1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 10:35:00raw196,600원196,700원195,600원195,700원10,870
cmsia8whd02ui0zcg5fn06l3dstock-5m051910:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wh602uh0zcgc3f0q4da1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 10:35:00raw264,500원264,500원261,500원261,500원2,272
cmsia8wgz02ug0zcgg9tg1k0dstock-5m006400:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wgt02uf0zcg72kl9pbx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 10:35:00raw448,500원448,500원440,000원440,500원14,819
cmsia8wgl02ue0zcg0nqbheqpstock-5m035720:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wgf02ud0zcgddx4rlv41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 10:35:00raw39,300원39,300원39,050원39,050원57,764
cmsia8wg802uc0zcgqu4c8qecstock-5m035420:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wg402ub0zcgzzoz5k0b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 10:35:00raw212,250원212,500원210,000원210,000원29,357
cmsia8wjp02uy0zcgtkouwpqqstock-5m096770:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wjl02ux0zcg0nrtswim1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 10:35:00raw114,000원114,400원112,500원112,800원20,092
cmsia8wfx02ua0zcgvzhud6m4stock-5m066570:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wft02u90zcggb7o5azp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 10:35:00raw180,400원180,500원178,500원178,500원15,967
cmsia8wfm02u80zcg8owv8toystock-5m005380:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wfj02u70zcgy7tta1se1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 10:35:00raw391,000원392,000원387,500원387,500원15,609
cmsia8wfc02u60zcgk2zkl4bcstock-5m000660:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wf602u50zcgcwn8nr251
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 10:35:00raw1,428,500원1,433,000원1,411,000원1,414,000원125,719
cmsia8wez02u40zcg2x4gxqa4stock-5m005930:20260807:10352026-08-07 10:35:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wel02u30zcggdp633oo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:35:00raw232,000원232,500원229,500원229,500원402,627
cmsia2gu202u00zcg4ox6isbestock-5m003550:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gty02tz0zcgpnl6is1o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 10:30:00raw106,900원107,200원106,800원106,900원1,838
cmsiafcgr02wk0zcghroekzetstock-5m030200:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcgn02wj0zcgur8fd6zv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 10:30:00raw53,600원53,600원53,400원53,500원3,677
cmsia2go502t00zcg2ncyjppbstock-5m000660:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2go102sz0zcgthfpgjp41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 10:30:00raw1,429,000원1,442,000원1,425,000원1,428,500원92,415
cmsia2gnv02sy0zcg2wxbrd0rstock-5m005930:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gnq02sx0zcg1nm38x0l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 10:30:00raw233,250원234,500원232,000원232,000원299,532
cmsia8wl602v80zcgtgan34u4stock-5m017670:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:45:182026-08-07 10:45:18cmsia8wl202v70zcgo171itze1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 10:30:00raw89,800원90,200원89,600원89,800원14,602
cmsia2gub02u20zcgomjtbdm1stock-5m015760:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gu802u10zcg551k0ixe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 10:30:00raw35,250원35,250원35,150원35,175원6,282
cmsia2gsj02to0zcgm8410viustock-5m207940:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gsg02tn0zcgk804gb881
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 10:30:00raw1,514,000원1,519,000원1,511,500원1,514,000원1,188
cmsia2gss02tq0zcgc02scupqstock-5m373220:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gso02tp0zcgh6ss60b41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 10:30:00raw351,500원352,000원349,500원349,500원5,296
cmsia2gs602tm0zcgi19jw3westock-5m055550:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gs102tl0zcggspuxr271
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 10:30:00raw109,500원109,700원109,000원109,200원13,156
cmsia2gt102ts0zcg0mmtn6d6stock-5m012330:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gsx02tr0zcgazr5lg9k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 10:30:00raw493,000원495,000원492,000원492,500원1,872
cmsia2gta02tu0zcg6qjuhzswstock-5m096770:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gt602tt0zcgu3pdyd6e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 10:30:00raw114,600원115,000원114,000원114,100원9,066
cmsia2gtj02tw0zcgiro66t8xstock-5m028260:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gtf02tv0zcg0e9q6ufg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 10:30:00raw329,000원330,000원327,500원327,750원2,452
cmsia2gts02ty0zcg5oxf8f6ustock-5m034730:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gtp02tx0zcgljn1fwn11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 10:30:00raw502,000원503,000원499,000원499,500원3,606
cmsia2grr02tk0zcgwyd3h24pstock-5m105560:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2grl02tj0zcg8mtnyjkv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 10:30:00raw176,200원176,400원175,500원175,600원9,070
cmsia2grc02ti0zcgyhfyx5zqstock-5m005490:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gr602th0zcg72wo0qny1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 10:30:00raw323,500원324,000원322,000원322,500원4,295
cmsia2gqw02tg0zcgnluo0aw8stock-5m068270:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gqr02tf0zcgoexwxsij1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 10:30:00raw197,100원197,400원196,600원196,700원5,216
cmsia2gqi02te0zcgf6070gu5stock-5m051910:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gqc02td0zcguwwtwak51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 10:30:00raw266,000원266,500원264,500원264,500원1,977
cmsiafcdo02vw0zcgonc2kf9cstock-5m000270:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:50:182026-08-07 10:50:18cmsiafcdk02vv0zcg9p5f94qu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 10:30:00raw133,700원134,000원133,000원133,000원8,272
cmsia2gps02ta0zcg6d19goybstock-5m006400:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gpo02t90zcgucjmkb8j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 10:30:00raw451,500원453,500원448,000원448,000원9,088
cmsia2gpf02t80zcg4b66s6msstock-5m035720:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gpa02t70zcgaq66bgw61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 10:30:00raw39,400원39,500원39,250원39,300원38,344
cmsia2gp202t60zcgkcwloe0jstock-5m035420:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gox02t50zcg0wqqwaeg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 10:30:00raw212,500원213,500원212,000원212,500원12,036
cmsia2gop02t40zcg9w3z9skpstock-5m066570:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gol02t30zcgr297dxp91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 10:30:00raw180,100원181,400원180,000원180,400원16,330
cmsia2gof02t20zcgvbur04mistock-5m005380:20260807:10302026-08-07 10:30:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gob02t10zcgamrutn9m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 10:30:00raw392,500원394,000원391,000원391,500원10,249
cmsi9w10m02sc0zcgnw0tgj06stock-5m055550:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w10i02sb0zcgtwhrp0m21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 10:25:00raw109,000원109,800원108,800원109,600원24,714
cmsia2gq502tc0zcgg69sou95stock-5m051910:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:40:172026-08-07 10:40:17cmsia2gq002tb0zcgyfxxhx7w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 10:25:00raw265,000원266,500원264,000원265,500원2,879
cmsi9w13j02sw0zcgv2rpq76fstock-5m017670:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w13f02sv0zcgxxh1jcg11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 10:25:00raw89,300원90,000원89,100원89,800원14,250
cmsi9w13802su0zcg164p1p05stock-5m030200:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w13402st0zcg6symw3pw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 10:25:00raw53,300원53,600원53,200원53,600원3,993
cmsi9w12y02ss0zcgiijmfvnistock-5m015760:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w12t02sr0zcg48iy2a271
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 10:25:00raw35,100원35,300원35,050원35,200원18,421
cmsi9w12n02sq0zcg3c7dfm9ystock-5m003550:20260807:10252026-08-07 10:25:00instantevent2026-08-07 10:35:172026-08-07 10:35:17cmsi9w12j02sp0zcgoc62eajs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 10:25:00raw106,100원107,200원106,000원106,900원3,086
72,157건 중 69,101–69,150← 이전1383 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬