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
cmsh43ey301vd0zcgnsa1ce6cstock-5m096770:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43exm01vc0zcg0z820r2h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 14:55:00raw107,900원108,400원107,800원108,300원8,285
cmsh43ewy01vb0zcg5sr2rt5jstock-5m012330:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43ewg01va0zcgmpfbv7pr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 14:55:00raw502,000원505,000원502,000원504,000원2,346
cmsh43ew301v90zcgzj9ksi7kstock-5m373220:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43evo01v80zcgu8rr0bc71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 14:55:00raw343,000원345,000원342,500원345,000원10,379
cmsh43ev101v70zcg0w6yg5evstock-5m055550:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43euh01v60zcgsqetoobf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 14:55:00raw107,000원107,200원106,800원107,000원9,762
cmsh43etv01v50zcgsxhb4r8vstock-5m105560:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43etb01v40zcgaor5ln691
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 14:55:00raw170,300원170,800원170,200원170,700원7,319
cmsh43eso01v30zcg2ebbv9ewstock-5m000270:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43es001v20zcgze7qg1ci1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:55:00raw132,800원133,300원132,700원133,100원6,814
cmsh43erd01v10zcgn3id66kistock-5m005490:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43eqy01v00zcgvuu1x7hz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:55:00raw316,500원318,500원316,500원318,000원4,081
cmsh43eq401uz0zcgjcu5cyi1stock-5m068270:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43epe01uy0zcg498eea5p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 14:55:00raw194,800원195,100원194,700원194,900원6,508
cmsh43eop01ux0zcgzqnh5jqgstock-5m051910:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:172026-08-06 15:05:17cmsh43eo501uw0zcg1mcwutfr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 14:55:00raw259,500원262,000원259,000원261,500원8,674
cmsh43eni01uv0zcgqk1epjyistock-5m006400:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:172026-08-06 15:05:17cmsh43emz01uu0zcgggqec1t41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 14:55:00raw428,500원430,500원428,000원430,000원4,370
cmsh43emd01ut0zcgue9vc1djstock-5m035720:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:172026-08-06 15:05:17cmsh43em501us0zcg26yunj9b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 14:55:00raw38,000원38,200원38,000원38,150원22,933
cmsh43elh01ur0zcgl9kbw4csstock-5m035420:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:172026-08-06 15:05:17cmsh43eky01uq0zcgpki1rp3x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 14:55:00raw224,500원226,000원224,000원226,000원9,693
cmsh43ekf01up0zcgitkzrejpstock-5m066570:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:172026-08-06 15:05:17cmsh43ek201uo0zcgvg2rjpne1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 14:55:00raw175,400원175,600원175,200원175,500원7,536
cmsh43ejf01un0zcg66ed96dostock-5m005380:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:172026-08-06 15:05:17cmsh43eiq01um0zcgvtj1h79p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:55:00raw397,000원399,000원397,000원398,500원4,406
cmsh43ehv01ul0zcg924le1jvstock-5m000660:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:172026-08-06 15:05:17cmsh43ehi01uk0zcg3rqr50b11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 14:55:00raw1,501,000원1,509,000원1,500,000원1,507,000원47,686
cmsh3wzko01uh0zcgp4qf1yiustock-5m017670:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzki01ug0zcg4yqbmkq71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 14:50:00raw91,500원91,600원91,100원91,600원20,948
cmsh3wzi801u30zcgbq60uh2sstock-5m096770:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzi401u20zcgusbnlm3u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 14:50:00raw107,700원107,900원107,500원107,800원6,710
cmsh3wzil01u50zcg22uhef1tstock-5m028260:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzif01u40zcgcbcbiv6f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:50:00raw332,000원333,000원330,500원333,000원5,480
cmsh3wzja01u90zcgygxpiulcstock-5m034730:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzj301u80zcg7hgkcejr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 14:50:00raw506,000원507,000원504,000원507,000원8,289
cmsh3wzjm01ub0zcgjo89owshstock-5m003550:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzjh01ua0zcg2haox0831
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:50:00raw104,000원105,400원103,800원104,500원3,899
cmsh3wzjz01ud0zcgukbyzuv0stock-5m015760:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzjt01uc0zcggrul66x71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 14:50:00raw35,775원35,800원35,650원35,750원8,623
cmsh3wzh701tx0zcgbu4al27xstock-5m207940:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzh201tw0zcgpznk0gfy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:50:00raw1,502,000원1,503,000원1,499,000원1,499,000원542
cmsh3wzkb01uf0zcg1ohttmszstock-5m030200:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzk601ue0zcg647tl1qb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 14:50:00raw52,800원52,900원52,700원52,800원2,975
cmsh3wzgv01tv0zcg7a6cm5uvstock-5m055550:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzgp01tu0zcg4q32r7lh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 14:50:00raw107,100원107,200원106,700원107,000원26,075
cmsh3wzhk01tz0zcgiyddpbu0stock-5m373220:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzhe01ty0zcgpmge0mdw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 14:50:00raw342,500원343,000원341,500원343,000원6,813
cmsh3wzhw01u10zcglg8gr0emstock-5m012330:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzhr01u00zcgnthq9whw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 14:50:00raw501,000원503,000원500,000원502,500원4,033
cmsh3wzgi01tt0zcg81p3kdqlstock-5m105560:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzga01ts0zcg292bpnd61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 14:50:00raw170,500원170,600원170,100원170,300원17,132
cmsh3wzg301tr0zcgzuk37ugostock-5m000270:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzfy01tq0zcg09ncgu2w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:50:00raw132,800원133,100원132,300원132,800원10,664
cmsh3wzfr01tp0zcgfmftknmbstock-5m005490:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzfl01to0zcg50eizdf51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:50:00raw316,000원317,000원315,500원316,500원4,126
cmsh3wzfe01tn0zcgdpk33nwjstock-5m068270:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzf901tm0zcgeranu3s41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 14:50:00raw195,000원195,000원194,300원194,800원13,027
cmsh3wzf201tl0zcghdo1iq1estock-5m051910:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzew01tk0zcgnwt2og151
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 14:50:00raw259,500원260,000원258,500원259,500원2,836
cmsh3wzep01tj0zcgrb0ef868stock-5m006400:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzej01ti0zcgvllt71bg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 14:50:00raw427,000원429,000원426,000원428,500원4,954
cmsh3wzed01th0zcgzu6zhx8mstock-5m035720:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wze701tg0zcg7ub4yufm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 14:50:00raw38,100원38,100원37,900원38,050원48,742
cmsh3wze001tf0zcgb1jjlnh2stock-5m035420:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzdu01te0zcgm0hmetfu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 14:50:00raw225,000원225,000원223,500원224,500원14,283
cmsh3wzdn01td0zcg7kfw6ukjstock-5m066570:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzdi01tc0zcgguzt1ik91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 14:50:00raw174,700원175,400원174,300원175,300원9,996
cmsh3wzdb01tb0zcgf25gu3qdstock-5m005380:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzd501ta0zcgmwzd38tm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:50:00raw396,500원398,000원395,000원397,000원8,287
cmsh3wzcy01t90zcg59tptbqfstock-5m000660:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzcs01t80zcgg6cot4lz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 14:50:00raw1,497,000원1,502,000원1,494,000원1,501,000원65,730
cmsh3wzcj01t70zcg9ii2acdmstock-5m005930:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzc801t60zcg0fyjulqh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:50:00raw228,500원230,000원228,000원229,500원504,754
cmsh3qjte01rz0zcgzxvdsh3nstock-5m005930:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjt201ry0zcgk9yedlwt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:45:00raw230,750원231,000원228,500원229,000원843,510
cmsh3qk1601t50zcggmov0wl5stock-5m017670:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qk1001t40zcggzgqh0g81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 14:45:00raw91,700원91,900원91,400원91,400원17,063
cmsh3qk0u01t30zcggw2zw0o7stock-5m030200:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qk0o01t20zcg11ocopyg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 14:45:00raw53,100원53,100원52,700원52,800원3,687
cmsh3wzix01u70zcgwxlvlnu7stock-5m034730:20260806:14452026-08-06 14:45:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzis01u60zcgru0leksq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 14:45:00raw509,500원510,000원506,000원506,000원3,167
cmsh3qk0i01t10zcgmk63z40fstock-5m015760:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qk0c01t00zcgjmtd3ivi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 14:45:00raw35,825원35,900원35,700원35,800원10,038
cmsh3qk0501sz0zcg8xi2sg3ustock-5m003550:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjzy01sy0zcgf9pxjvr11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:45:00raw104,500원104,600원103,700원104,000원2,035
cmsh3qjzr01sx0zcg8zsgp4obstock-5m028260:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjzl01sw0zcgahj0rqcz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:45:00raw334,500원335,000원331,000원332,000원4,122
cmsh3qjzc01sv0zcgnwfwxd04stock-5m096770:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjz601su0zcg33m42c1v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 14:45:00raw108,000원108,100원107,600원107,700원5,699
cmsh3qjyy01st0zcglnxqfjkxstock-5m012330:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjys01ss0zcguey9o7a41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 14:45:00raw506,000원507,000원501,000원501,000원3,103
cmsh3qjym01sr0zcgoj9fpyxustock-5m373220:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjyg01sq0zcggdmkdweu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 14:45:00raw342,000원343,000원341,000원342,500원6,869
cmsh3qjy901sp0zcg7hhtix1wstock-5m207940:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjy301so0zcg7mfj9mb51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:45:00raw1,503,000원1,504,000원1,501,000원1,502,000원898
cmsh3qjxx01sn0zcgnsk5e3jwstock-5m055550:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjxr01sm0zcgujopgxms1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 14:45:00raw107,600원107,600원107,000원107,100원19,705
72,157건 중 69,751–69,800← 이전1396 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬