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
cmsi77l2z02980zcgbuslunxwstock-5m373220:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l2v02970zcgckjq8r201
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 09:10:00raw356,000원362,000원354,500원362,000원28,715
cmsi77l2q02960zcg8jfchyv1stock-5m207940:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l2m02950zcg1g8abccw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:10:00raw1,507,000원1,516,000원1,503,000원1,507,000원798
cmsi77l2g02940zcgws81cq9sstock-5m055550:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l2c02930zcghbn50sie1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 09:10:00raw107,900원108,300원107,500원107,500원24,436
cmsi77l2602920zcglfvm3alrstock-5m105560:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l2202910zcgq573ksnx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 09:10:00raw173,300원173,300원172,200원172,400원11,122
cmsi77l1w02900zcg5afgpydystock-5m000270:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l1s028z0zcguz1kbo3q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:10:00raw134,000원134,100원133,100원133,300원12,836
cmsi77l1m028y0zcgp6l2cmpsstock-5m068270:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l1i028x0zcgb6gt3i6k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 09:10:00raw195,900원197,800원195,600원197,000원24,458
cmsi77l1c028w0zcgca82dyesstock-5m051910:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l18028v0zcghlpn4vmr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 09:10:00raw268,250원271,000원268,000원270,500원4,989
cmsi77l13028u0zcgo00fs2atstock-5m006400:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l0z028t0zcgdskteyjp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 09:10:00raw458,000원467,000원455,000원466,500원35,156
cmsi77l0t028s0zcgpy4ropzdstock-5m035720:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l0p028r0zcg0i78e1wf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 09:10:00raw38,750원39,300원38,550원39,275원149,143
cmsi77l0k028q0zcgjmma0c99stock-5m066570:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l0g028p0zcgatov5v7x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 09:10:00raw183,500원183,500원180,500원180,900원54,558
cmsi77l0a028o0zcgw9jtdzh9stock-5m005380:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77l06028n0zcgxpwcp1f91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 09:10:00raw400,000원400,000원395,500원396,500원11,370
cmsi77l01028m0zcge3fb1flwstock-5m000660:20260807:09102026-08-07 09:10:00instantevent2026-08-07 09:20:172026-08-07 09:20:17cmsi77kzx028l0zcghle35lp71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 09:10:00raw1,519,000원1,520,000원1,505,000원1,512,000원79,443
cmsi715jm027o0zcg59bl9x9vstock-5m051910:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715ji027n0zcgjbqmh4p71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 09:05:00raw266,000원269,000원265,000원268,000원3,823
cmsi715jc027m0zcgjei8oof3stock-5m006400:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715j8027l0zcgj9e1mmto1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 09:05:00raw455,000원458,500원451,000원458,000원19,722
cmsi715j2027k0zcgciqimv0pstock-5m035720:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715ix027j0zcg2puhz1sq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 09:05:00raw38,500원38,850원38,450원38,750원134,425
cmsi715ir027i0zcga6j1s26gstock-5m035420:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715im027h0zcgia343f9j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 09:05:00raw216,500원217,500원215,000원216,500원61,914
cmsi715ig027g0zcgtxed9f7zstock-5m066570:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715ic027f0zcg9ygwnhdk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 09:05:00raw183,900원184,100원181,800원183,400원53,190
cmsi715i6027e0zcg5gvbpzxqstock-5m005380:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715i2027d0zcgw7fpr6e81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 09:05:00raw401,750원402,500원399,500원400,000원9,187
cmsi715hw027c0zcgjhjye70zstock-5m000660:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715hs027b0zcg3j9y0ie91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 09:05:00raw1,536,000원1,540,000원1,519,000원1,519,000원109,875
cmsi715hn027a0zcg8w65ryyhstock-5m005930:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715hi02790zcgwst3mbb01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:05:00raw239,000원239,000원236,500원237,000원545,682
cmsi715m402860zcgkk8pf0bnstock-5m096770:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715m002850zcg707onyzi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 09:05:00raw111,400원112,900원111,400원112,500원37,563
cmsi715md02880zcgn0kq2yugstock-5m028260:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715m902870zcgy3vx0ikj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:05:00raw335,000원338,500원335,000원337,000원7,503
cmsi715kr027w0zcg4nqzr65xstock-5m105560:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715km027v0zcgoob4rtsv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 09:05:00raw171,700원173,400원171,500원173,300원18,062
cmsi715l1027y0zcg2jzhb28ostock-5m055550:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715kx027x0zcgpgj7moiz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 09:05:00raw107,300원108,300원107,200원107,900원28,693
cmsi715lb02800zcgay2coyrestock-5m207940:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715l7027z0zcg9k1aamsm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:05:00raw1,494,000원1,508,000원1,493,000원1,508,000원611
cmsi715ll02820zcgvottntkhstock-5m373220:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715lh02810zcgq8lxeibq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 09:05:00raw350,000원356,500원349,500원356,000원13,027
cmsi715lv02840zcgvcxya4s9stock-5m012330:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715lr02830zcgyyg9yt8b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 09:05:00raw505,000원506,000원499,500원501,000원6,441
cmsi715kh027u0zcgu3z6ujh5stock-5m000270:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715kc027t0zcg72gh6a5n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:05:00raw134,200원134,800원133,900원134,000원12,897
cmsi715k6027s0zcgm58of0a5stock-5m005490:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715k2027r0zcgp8dlgehz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 09:05:00raw324,000원325,500원322,500원325,000원8,972
cmsi715jw027q0zcg530elev0stock-5m068270:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715js027p0zcgm8znrs4a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 09:05:00raw195,500원196,400원195,100원195,800원27,220
cmsi715ni028i0zcgrr5a4vohstock-5m017670:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715nf028h0zcgr3h7yx7j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 09:05:00raw91,000원91,400원90,600원91,200원19,794
cmsi715na028g0zcgmrh7nvzjstock-5m030200:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715n6028f0zcgd90jeg0y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 09:05:00raw52,900원53,300원52,900원53,200원3,738
cmsi715n2028e0zcgks91oig9stock-5m015760:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715my028d0zcghr0ubbr41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 09:05:00raw35,450원35,600원35,350원35,550원33,335
cmsi715mt028c0zcg33ac1j7sstock-5m003550:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715mp028b0zcggcyi6fj11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 09:05:00raw106,400원106,400원105,800원106,300원2,807
cmsi715ml028a0zcgsmljzv92stock-5m034730:20260807:09052026-08-07 09:05:00instantevent2026-08-07 09:15:172026-08-07 09:15:17cmsi715mh02890zcgum9cabtp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 09:05:00raw514,000원516,000원512,000원514,000원2,142
cmsi6uref026w0zcglzmz9obcstock-5m096770:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6ureb026v0zcg00d45d1a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 09:00:00raw109,800원113,700원109,600원111,400원74,175
cmsi6ure6026u0zcg0sa01jtrstock-5m012330:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6ure2026t0zcgafr6hb7t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 09:00:00raw503,000원509,000원502,000원506,000원6,403
cmsi6urdy026s0zcg3egnvfcwstock-5m373220:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urdu026r0zcgnfyu93k91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 09:00:00raw347,000원355,000원346,000원349,500원29,140
cmsi6urdf026o0zcg25a1lj2estock-5m055550:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urdb026n0zcglfut22hl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 09:00:00raw107,600원107,600원105,600원107,300원113,264
cmsi6uraz02640zcg5m6p1iztstock-5m005380:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urav02630zcg5poxtjz21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 09:00:00raw401,000원406,000원397,000원401,500원26,487
cmsips0lv04yx0zcglsitr1lhstock000660:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0lr04yw0zcgf47t9uyh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-07 09:00:00raw1,521,000원1,542,000원1,409,000원1,422,000원4,796,937
cmsips0mc04yz0zcg5nxpk3xtstock005380:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0m804yy0zcgwnw91kzi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-07 09:00:00raw401,000원406,000원387,000원395,500원415,672
cmsips0mu04z10zcgv85sbk7fstock066570:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0mq04z00zcgwnw3fdrz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-07 09:00:00raw187,400원187,500원178,100원185,000원1,455,361
cmsips0ne04z30zcgw80d285ystock035420:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0n804z20zcg926htrfb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-07 09:00:00raw219,500원222,000원208,000원210,000원1,755,934
cmsips0nx04z50zcga368180ustock006400:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0nr04z40zcgcdopfsh11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-07 09:00:00raw444,000원468,000원439,000원459,000원689,025
cmsips0oo04z90zcgk8mtcohrstock051910:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0oi04z80zcghdkspktg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-07 09:00:00raw264,500원277,000원260,500원276,000원201,027
cmsips0pf04zd0zcgq6qtbf4ystock068270:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0pa04zc0zcgkc6fh0ky1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-07 09:00:00raw193,200원199,300원193,200원199,300원752,482
cmsi6urb802660zcgpldlgu7qstock-5m066570:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urb402650zcgugi054w51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 09:00:00raw187,400원187,500원181,500원183,800원191,277
cmsi6urbg02680zcg5p3p3gjxstock-5m035420:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urbc02670zcg7v69ixvf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 09:00:00raw219,500원222,000원214,000원216,500원169,020
cmsi6urbp026a0zcgyjwiau78stock-5m035720:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urbl02690zcgisl4ctzu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 09:00:00raw38,300원38,550원37,800원38,500원136,658
72,157건 중 69,501–69,550← 이전1391 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬