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
cmsi6urbx026c0zcg10fy2ay4stock-5m006400:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urbt026b0zcg5odxodtw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 09:00:00raw444,000원463,000원443,500원455,000원65,358
cmsi6urc6026e0zcgt5qton10stock-5m051910:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urc2026d0zcgapo69jbh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 09:00:00raw264,500원272,500원264,500원265,500원12,908
cmsi6urcg026g0zcg04m9dcafstock-5m068270:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urcc026f0zcge9u9yd0c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 09:00:00raw193,200원196,500원193,200원195,300원38,235
cmsi6urcp026i0zcg2m0vhny7stock-5m005490:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urcl026h0zcgl14ompxr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 09:00:00raw327,000원328,500원323,000원324,000원33,574
cmsi6urcy026k0zcgmn0nc11jstock-5m000270:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urcu026j0zcgt0vh3qyw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 09:00:00raw134,000원135,000원133,400원134,200원42,601
cmsi6urd6026m0zcgl6qziolystock-5m105560:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urd3026l0zcg2dwr0bzk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 09:00:00raw169,200원171,700원169,200원171,500원65,601
cmsi6urfv02780zcgyhf0z2uastock-5m017670:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urfs02770zcgmc1j0zi51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 09:00:00raw91,400원92,500원90,900원91,000원34,857
cmsi6urfn02760zcguth1flaqstock-5m030200:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urfj02750zcgu6ort5iz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 09:00:00raw53,000원53,100원52,700원52,900원10,513
cmsi6urfe02740zcgq1sptr2gstock-5m015760:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urfa02730zcgqajgh5k11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 09:00:00raw35,600원35,750원35,250원35,400원71,730
cmsi6urf502720zcgga25f9nkstock-5m003550:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urf202710zcgj2eh0hqx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 09:00:00raw106,400원107,500원105,800원106,200원8,250
cmsi6urex02700zcgii3m96jlstock-5m034730:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6uret026z0zcgfg9ljqph1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 09:00:00raw508,000원517,000원505,000원514,000원3,005
cmsi6urep026y0zcgzpbzi71hstock-5m028260:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urel026x0zcgn0fnkytr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 09:00:00raw333,500원335,500원330,000원335,000원11,049
cmsips0lb04yv0zcgoa6eydb9stock005930:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0ky04yu0zcgbdfs4qrw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-07 09:00:00raw235,000원239,500원229,000원231,000원20,424,708
cmsi6urar02620zcgzz8zwa92stock-5m000660:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6uran02610zcgot3yb2071
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 09:00:00raw1,521,000원1,542,000원1,511,000원1,537,000원329,090
cmsi6urai02600zcgk7mnafi0stock-5m005930:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6ur9z025z0zcgd4yrcrks1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 09:00:00raw235,000원239,500원233,500원238,500원1,790,592
cmsi6urdo026q0zcgx0dfxilmstock-5m207940:20260807:09002026-08-07 09:00:00instantevent2026-08-07 09:10:192026-08-07 09:10:19cmsi6urdk026p0zcgfb3vdm8e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 09:00:00raw1,503,000원1,510,000원1,490,000원1,494,000원2,136
cmsips0sy04zr0zcgy2vq8jydstock012330:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0st04zq0zcge3feh4kf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-07 09:00:00raw503,000원509,000원485,500원496,500원198,850
cmsips0wi05050zcgbsazl1vustock017670:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0wd05040zcglgai5fe11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-07 09:00:00raw91,400원92,500원86,200원88,200원1,093,860
cmsips0vj05010zcgnd13xtn8stock015760:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0ve05000zcgabxxrzcb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-07 09:00:00raw35,600원35,750원34,900원35,600원864,179
cmsips0v004zz0zcg5hujee6jstock003550:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0uu04zy0zcggb0jwlbk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-07 09:00:00raw106,400원108,100원104,500원108,100원219,938
cmsips0r004zj0zcg2avsfzztstock105560:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0qv04zi0zcgbo6az2tk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-07 09:00:00raw169,200원176,900원169,200원175,800원802,418
cmsips0qj04zh0zcggxbwf8xestock000270:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0qb04zg0zcg9i1ahrmf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-07 09:00:00raw134,000원135,000원131,000원134,900원721,730
cmsips0pw04zf0zcgum45xyuistock005490:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0pt04ze0zcgr8wh0i5b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-07 09:00:00raw327,000원331,000원318,500원331,000원322,295
cmsips0uh04zx0zcg05auqkn4stock034730:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0ub04zw0zcg4nelr31k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-07 09:00:00raw508,000원517,000원493,000원508,000원129,224
cmsips0tg04zt0zcgtxlgugkhstock096770:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0tc04zs0zcghunvdsn91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-07 09:00:00raw109,800원120,300원109,600원120,300원1,271,355
cmsn03jvo02t80zgaf6uzrra3stock035720:202608072026-08-07dayperiod2026-08-10 18:00:032026-08-10 18:00:03cmsn03jvk02t70zgak4nz6y4s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-07 09:00:00raw38,300원40,600원37,800원39,900원3,984,335
cmsips0sh04zp0zcgwrtatxqzstock373220:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0sc04zo0zcgoxlp2iyk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-07 09:00:00raw347,000원363,000원346,000원360,000원426,444
cmsips0tx04zv0zcgmm6elo6fstock028260:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0tt04zu0zcgd7vn1xks1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-07 09:00:00raw333,500원338,500원323,500원336,500원268,394
cmsips0rz04zn0zcg2uo2mmt4stock207940:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0ru04zm0zcgoum79z6b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-07 09:00:00raw1,503,000원1,556,000원1,490,000원1,556,000원51,786
cmsips0w005030zcgm5i5bqh5stock030200:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0vv05020zcg7vrbcs651
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-07 09:00:00raw53,000원53,600원52,700원53,300원201,753
cmsips0ri04zl0zcgqu0b0chlstock055550:202608072026-08-07dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0rd04zk0zcg6o9f6ctx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-07 09:00:00raw107,600원110,300원105,600원110,000원1,389,243
cmsh5cf25024b0zcgqjp2xjdkstock-5m012330:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cf20024a0zcgxzl9c3lb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 15:30:00raw504,000원504,000원504,000원504,000원0
cmsh5cf4q024p0zcgn2zxok4ustock-5m017670:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:182026-08-06 15:40:18cmsh5cf4m024o0zcg532ap7f91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 15:30:00raw90,900원90,900원90,900원90,900원0
cmsh5cf08023z0zcg3v61e7csstock-5m000270:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cf04023y0zcgbxw30jyf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 15:30:00raw133,200원133,200원133,200원133,200원0
cmsh5cezx023x0zcg50kjgcp2stock-5m005490:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cezs023w0zcgfs3agzjz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 15:30:00raw316,500원316,500원316,500원316,500원0
cmsh5cf3n024j0zcgiyohsp74stock-5m003550:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:182026-08-06 15:40:18cmsh5cf3f024i0zcgl72mzx6n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 15:30:00raw103,500원103,500원103,500원103,500원0
cmsh5cezk023v0zcgr2mkcuf5stock-5m068270:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cezg023u0zcg42stljn51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 15:30:00raw194,200원194,200원194,200원194,200원0
cmsh5cez8023t0zcg9ylrhlyzstock-5m051910:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cez3023s0zcggjbb94or1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 15:30:00raw260,500원260,500원260,500원260,500원0
cmsh5cf36024h0zcgr2e6arg0stock-5m034730:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:182026-08-06 15:40:18cmsh5cf31024g0zcgkb9fj68s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 15:30:00raw507,000원507,000원507,000원507,000원0
cmsh5ceyk023p0zcg40havj99stock-5m006400:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5ceyg023o0zcg7m2gu31k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 15:30:00raw426,500원426,500원426,500원426,500원0
cmsh5cexv023l0zcgvqb8zs21stock-5m035720:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cexr023k0zcgufwx5gyk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 15:30:00raw38,150원38,150원38,150원38,150원0
cmsh5cexj023j0zcgunrr0r75stock-5m035420:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cexf023i0zcgi34n6ho71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 15:30:00raw225,000원225,000원225,000원225,000원0
cmsh5cewv023f0zcgd1uabyuxstock-5m005380:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cewr023e0zcggyhks83a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 15:30:00raw397,500원397,500원397,500원397,500원0
cmsh5cex7023h0zcgscnvu6g3stock-5m066570:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cex3023g0zcgmwd0y64a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 15:30:00raw174,300원174,300원174,300원174,300원0
cmsh5cf2u024f0zcgekgl069estock-5m028260:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:182026-08-06 15:40:18cmsh5cf2o024e0zcg9zgns9km1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 15:30:00raw333,500원333,500원333,500원333,500원0
cmsh5cf2h024d0zcgiq5hft91stock-5m096770:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cf2c024c0zcgpkzq8avx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 15:30:00raw107,600원107,600원107,600원107,600원0
cmsh5cew1023b0zcgw881qv2xstock-5m005930:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cevw023a0zcgqsgwprkk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 15:30:00raw230,000원230,000원230,000원230,000원0
cmsh5cewj023d0zcgqw9uhj6tstock-5m000660:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:172026-08-06 15:40:17cmsh5cewa023c0zcgqbztlumx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 15:30:00raw1,489,000원1,489,000원1,489,000원1,489,000원0
cmsh5cf4e024n0zcgnkg6m2zhstock-5m030200:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:182026-08-06 15:40:18cmsh5cf49024m0zcgbcexhnd91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 15:30:00raw53,000원53,000원53,000원53,000원0
cmsh5cf40024l0zcg8x6hhaolstock-5m015760:20260806:15302026-08-06 15:30:00instantevent2026-08-06 15:40:182026-08-06 15:40:18cmsh5cf3u024k0zcgoaxy8y241
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 15:30:00raw35,700원35,700원35,700원35,700원0
72,157건 중 69,551–69,600← 이전1392 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬