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
cmsi7xbbn02eo0zcgusruvni2stock-5m003550:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xbbj02en0zcgbxblhpj51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 09:30:00raw104,600원106,000원104,500원106,000원2,934
cmsi7xbbd02em0zcgrirwis6rstock-5m034730:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xbb902el0zcgo2hiiepn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 09:30:00raw501,000원506,000원501,000원506,000원1,953
cmsi7xbb202ek0zcgxdz8xtlvstock-5m028260:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xbax02ej0zcgs92kynjc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:30:00raw332,000원332,500원328,500원330,500원8,622
cmsi7xbar02ei0zcgi3z5o957stock-5m096770:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xbao02eh0zcgbfo4brxa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 09:30:00raw112,100원113,300원112,000원112,900원39,505
cmsi7xbai02eg0zcg4622wmvtstock-5m012330:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xbae02ef0zcgdz1iqt3m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 09:30:00raw488,500원495,500원487,500원495,000원3,605
cmsi7xba902ee0zcgeecw2ihfstock-5m373220:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xba502ed0zcg9kiya57d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 09:30:00raw351,500원356,500원351,500원356,500원6,561
cmsi7xb9z02ec0zcgnsuidzt1stock-5m207940:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb9v02eb0zcgdmhd7p7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:30:00raw1,519,000원1,528,000원1,519,000원1,528,000원1,112
cmsi7xb9p02ea0zcg4jk09js8stock-5m055550:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb9h02e90zcgsaucgkq31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 09:30:00raw107,400원108,300원107,200원108,000원34,494
cmsi7xb9002e80zcg2ro5pbe5stock-5m105560:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb8r02e70zcgy2ip07f31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 09:30:00raw172,200원172,700원172,000원172,600원14,088
cmsi7xb8b02e60zcgn2r3jtk7stock-5m005490:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb8202e50zcg7eqjczau1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 09:30:00raw325,500원328,500원325,000원328,000원5,697
cmsi7xb7n02e40zcgwmxyolbjstock-5m068270:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb7j02e30zcgc8g9rk4a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 09:30:00raw196,400원198,700원196,150원198,150원32,765
cmsi7xb7902e20zcg81olvgj6stock-5m051910:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb7202e10zcg1m3q84f11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 09:30:00raw266,500원269,500원266,000원269,000원2,498
cmsi7xb6p02e00zcg2ak4jpiistock-5m006400:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb6i02dz0zcgvaq52ir41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 09:30:00raw457,500원465,000원457,000원464,500원30,244
cmsi7xb6402dy0zcgqtq9afvbstock-5m035720:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb5x02dx0zcg2nqg90761
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 09:30:00raw39,050원39,650원39,000원39,500원217,178
cmsi7xb5j02dw0zcg8g2odf5lstock-5m035420:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb5c02dv0zcg3dh60o5d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 09:30:00raw217,250원221,500원216,500원220,250원53,009
cmsi7xb4x02du0zcgaj2gqy5pstock-5m066570:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb4o02dt0zcgl2r4akk61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 09:30:00raw179,900원181,500원179,700원181,400원25,793
cmsi7xb4a02ds0zcgjctjgo8sstock-5m005380:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb4302dr0zcgsvwtc9ad1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 09:30:00raw391,500원394,500원390,500원394,500원10,116
cmsi7xb3p02dq0zcgovg3u1qnstock-5m000660:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:182026-08-07 09:40:18cmsi7xb3i02dp0zcgizaln6t51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 09:30:00raw1,486,000원1,488,000원1,476,000원1,485,000원83,865
cmsi7xb3202do0zcgsemb932kstock-5m005930:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:40:172026-08-07 09:40:18cmsi7xb2f02dn0zcghlhgjitb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:30:00raw235,000원235,500원233,000원235,500원491,237
cmsi83qa502fy0zcg1xry19bwstock-5m030200:20260807:09302026-08-07 09:30:00instantevent2026-08-07 09:45:172026-08-07 09:45:17cmsi83qa202fx0zcgyynwvopc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 09:30:00raw53,000원53,400원53,000원53,400원4,944
cmsi7qvdl02cc0zcge38no8slstock-5m005930:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvdh02cb0zcguzdh7fs71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:25:00raw234,000원236,000원233,750원235,000원422,327
cmsi7qvkc02dm0zcgzknlqrf9stock-5m017670:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvk802dl0zcg6c2m9hn41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 09:25:00raw89,900원90,300원89,800원89,900원8,090
cmsi7qvk302dk0zcgneb6y8zmstock-5m030200:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvjy02dj0zcg1y49o0ss1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 09:25:00raw53,300원53,300원53,000원53,100원2,219
cmsi7qvjs02di0zcgoetkrcnastock-5m015760:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvjp02dh0zcg83hdsadb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 09:25:00raw35,100원35,250원35,100원35,200원11,730
cmsi7qvjj02dg0zcgtohf8vy9stock-5m003550:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvjf02df0zcgelt39sjy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 09:25:00raw104,700원105,100원104,500원104,500원1,350
cmsi7qvj902de0zcgvfh05h3hstock-5m034730:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvj602dd0zcgbwbc12151
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 09:25:00raw502,000원506,000원500,000원501,000원2,438
cmsi7qvj002dc0zcgfvdusdecstock-5m028260:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qviw02db0zcglw967um51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:25:00raw331,500원333,500원326,500원331,500원4,737
cmsi7qviq02da0zcg73afldgjstock-5m096770:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvin02d90zcg9ba78bfd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 09:25:00raw112,100원113,500원111,900원112,100원67,429
cmsi7qvih02d80zcgm4t9z2kwstock-5m012330:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvie02d70zcgqlgp5rdd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 09:25:00raw489,500원490,500원487,000원488,000원5,117
cmsi7qvi802d60zcgaw2irozcstock-5m373220:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvi402d50zcgpgqejvy41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 09:25:00raw352,000원355,000원351,500원351,500원7,664
cmsi7qvhz02d40zcghldy401kstock-5m207940:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvhv02d30zcgobpi6xsk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:25:00raw1,513,000원1,520,000원1,510,000원1,519,500원841
cmsi7qvhq02d20zcgq4ddoog9stock-5m055550:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvhm02d10zcgoh32pv3w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 09:25:00raw107,000원107,500원106,800원107,400원22,455
cmsi7qvhg02d00zcga1htkb5kstock-5m105560:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvhc02cz0zcg2rcj8az41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 09:25:00raw172,000원172,700원171,700원172,200원9,443
cmsi7qvh602cy0zcgu7sbcn07stock-5m000270:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvh302cx0zcgf2epig0o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:25:00raw132,000원132,700원131,800원131,850원8,943
cmsi7qvgx02cw0zcge7dhd1gzstock-5m005490:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvgt02cv0zcg13ku558p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 09:25:00raw324,500원326,500원324,000원325,500원4,199
cmsi7qvgn02cu0zcg1ppnvr65stock-5m068270:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvgj02ct0zcgk12ybar61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 09:25:00raw196,000원196,700원196,000원196,500원9,727
cmsi7qvge02cs0zcghivny6p5stock-5m051910:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvga02cr0zcg0t8nzk3x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 09:25:00raw266,500원268,500원266,000원266,500원1,821
cmsi7qvg402cq0zcgxugqbsiystock-5m006400:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvg002cp0zcgmn754ale1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 09:25:00raw457,500원462,000원457,500원458,000원18,050
cmsi7qvfu02co0zcgolbfcfdtstock-5m035720:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvfp02cn0zcgc9kprqas1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 09:25:00raw38,700원39,050원38,600원39,050원42,183
cmsi7qver02ck0zcgvawaftylstock-5m035420:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qven02cj0zcgzpn3h5ey1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 09:25:00raw215,500원217,500원215,500원217,000원25,634
cmsi7qveh02ci0zcgq2n8r82kstock-5m066570:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qved02ch0zcg859tr1541
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 09:25:00raw179,000원180,350원178,600원180,000원33,839
cmsi7qve802cg0zcg1znyserystock-5m005380:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qve402cf0zcg0re4t3u81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 09:25:00raw391,000원392,500원391,000원391,000원8,558
cmsi7qvdv02ce0zcgjt3adt7xstock-5m000660:20260807:09252026-08-07 09:25:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvds02cd0zcg9o49kya01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 09:25:00raw1,483,000원1,494,000원1,477,000원1,486,000원116,757
cmsi7kh9w02b20zcgy2zyymmustock-5m005930:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7kh9m02b10zcg8i8p8y1y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:20:00raw236,000원236,000원233,250원234,000원639,169
cmsi7qvfe02cm0zcgpqhr6vbzstock-5m035720:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:35:172026-08-07 09:35:17cmsi7qvf502cl0zcgwf3f3bo21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 09:20:00raw38,800원38,850원38,450원38,650원50,147
cmsi7khgw02ca0zcga7kqnfzfstock-5m017670:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khgt02c90zcg61661hnj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 09:20:00raw90,000원90,100원89,500원89,800원19,287
cmsi7khgn02c80zcg7asaazdxstock-5m030200:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khgj02c70zcg20lw8f821
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 09:20:00raw53,100원53,300원53,100원53,200원2,595
cmsi7khgd02c60zcggb4va9o2stock-5m015760:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khga02c50zcgklhbi64t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 09:20:00raw35,250원35,250원35,050원35,100원25,811
cmsi7khfw02c20zcgv2ijp4bmstock-5m003550:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khfs02c10zcg85p9mkrx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 09:20:00raw105,000원105,700원104,600원104,600원1,816
cmsi7khfm02c00zcgd4s3jzghstock-5m034730:20260807:09202026-08-07 09:20:00instantevent2026-08-07 09:30:192026-08-07 09:30:19cmsi7khfi02bz0zcg3wgz5kze1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 09:20:00raw506,000원506,000원500,000원502,000원3,346
72,157건 중 69,401–69,450← 이전1389 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬