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
cmsh3qjxi01sl0zcgt6cc87rostock-5m105560:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjxc01sk0zcg74crolyu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 14:45:00raw171,400원171,400원170,300원170,400원15,693
cmsh3qjx601sj0zcgv2xbll69stock-5m000270:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjx001si0zcg19g5dj431
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:45:00raw133,500원133,700원132,700원132,700원8,213
cmsh3qjws01sh0zcgkq4lo7erstock-5m005490:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjwn01sg0zcgln9mjrf51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:45:00raw317,000원317,500원316,000원316,000원3,184
cmsh3qjwf01sf0zcgyvpqc75astock-5m068270:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjwb01se0zcgha6k5y311
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 14:45:00raw195,300원195,500원194,900원195,000원10,668
cmsh3qjw401sd0zcg79h4nclnstock-5m051910:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjvz01sc0zcgyg4ro4s31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 14:45:00raw259,500원260,500원258,500원259,500원2,753
cmsh3qjvs01sb0zcg0xchym8istock-5m006400:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjvm01sa0zcg53ir41yy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 14:45:00raw429,000원429,500원427,000원427,000원2,843
cmsh3qjvf01s90zcgcek26cisstock-5m035720:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjv501s80zcgwnfeal8s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 14:45:00raw38,300원38,300원38,050원38,050원23,945
cmsh3qjuy01s70zcgoxh9tcebstock-5m035420:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjut01s60zcgwokx2gjv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 14:45:00raw226,000원226,000원224,500원225,000원12,723
cmsh3qjum01s50zcg99n15sbistock-5m066570:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjuh01s40zcgjp6fihmf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 14:45:00raw176,000원176,000원174,700원174,700원8,321
cmsh3qju801s30zcgcppui7akstock-5m005380:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qju201s20zcg4wnjy3eg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:45:00raw399,000원399,500원396,000원396,500원7,140
cmsh3qjtv01s10zcgmwthvlbtstock-5m000660:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjto01s00zcgzktp0cky1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 14:45:00raw1,506,000원1,507,000원1,495,000원1,497,000원117,808
cmsh3k48701rb0zcgp8ce5u6ostock-5m105560:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k48101ra0zcgpr9r8nzr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 14:40:00raw171,000원171,400원171,000원171,400원6,688
cmsh3k4c501rx0zcgtct3vkv4stock-5m017670:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:182026-08-06 14:50:18cmsh3k4by01rw0zcg29d9ld941
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 14:40:00raw92,000원92,100원91,700원91,800원20,414
cmsh3k4bq01rv0zcgzhnjlqesstock-5m030200:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:182026-08-06 14:50:18cmsh3k4bl01ru0zcghu9mac1i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 14:40:00raw53,000원53,100원52,800원53,100원1,936
cmsh3k4be01rt0zcg3eufiv3xstock-5m015760:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:182026-08-06 14:50:18cmsh3k4b801rs0zcgz9jfpcn31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 14:40:00raw35,800원35,850원35,750원35,850원8,982
cmsh3k4b101rr0zcg3ylqgv8dstock-5m003550:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:182026-08-06 14:50:18cmsh3k4aw01rq0zcguvu289w21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:40:00raw104,400원104,600원104,300원104,500원1,302
cmsh3k4am01rp0zcgd7jte09sstock-5m034730:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:182026-08-06 14:50:18cmsh3k4ah01ro0zcgckpi53re1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 14:40:00raw508,000원510,000원507,000원509,000원2,385
cmsh3k4aa01rn0zcgc73uxwkbstock-5m028260:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:182026-08-06 14:50:18cmsh3k4a501rm0zcgebqm9b1d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:40:00raw333,000원335,000원332,500원335,000원4,387
cmsh3k49y01rl0zcge6kom7mdstock-5m096770:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:182026-08-06 14:50:18cmsh3k49s01rk0zcg4fw0h7fk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 14:40:00raw107,900원108,100원107,800원108,000원5,038
cmsh3k49l01rj0zcg4t0cpz8lstock-5m012330:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:182026-08-06 14:50:18cmsh3k49f01ri0zcg99fhm2061
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 14:40:00raw506,000원507,000원505,000원506,000원2,213
cmsh3k49801rh0zcgamzowic4stock-5m373220:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k49301rg0zcg1ckzjrua1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 14:40:00raw340,500원342,000원340,000원342,000원3,214
cmsh3k48w01rf0zcgd5d8jwikstock-5m207940:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k48r01re0zcgyfq038tx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:40:00raw1,502,000원1,503,000원1,501,000원1,503,000원505
cmsh3k48k01rd0zcgvu3fdudzstock-5m055550:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k48e01rc0zcgfj9358h31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 14:40:00raw107,300원107,600원107,200원107,500원6,031
cmsh3k47u01r90zcgvauscatqstock-5m000270:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k47p01r80zcgxpdstbm71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:40:00raw133,100원133,600원132,900원133,400원5,452
cmsh3k47h01r70zcgmyo8ak2tstock-5m005490:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k47a01r60zcglkqome631
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:40:00raw316,000원317,500원316,000원317,000원3,268
cmsh3k47301r50zcgs87b9dywstock-5m068270:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k46x01r40zcgu2gipe2c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 14:40:00raw195,300원195,300원195,100원195,200원6,422
cmsh3k46q01r30zcgql0dtn4jstock-5m051910:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k46l01r20zcgriy9u0121
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 14:40:00raw259,000원260,000원258,500원259,500원2,107
cmsh3k46e01r10zcgjs8qk1zmstock-5m006400:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k46901r00zcgrcnl0yln1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 14:40:00raw428,500원429,000원426,500원428,500원3,648
cmsh3k46101qz0zcgpbjc3qfvstock-5m035720:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k45w01qy0zcgvylkj09t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 14:40:00raw38,250원38,300원38,175원38,300원39,190
cmsh3k45o01qx0zcg8zy5zzlbstock-5m035420:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k45j01qw0zcgux393h6p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 14:40:00raw226,000원226,000원225,000원226,000원10,984
cmsh3k45c01qv0zcgnjwuhad8stock-5m066570:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k45601qu0zcgmiryp1x21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 14:40:00raw175,400원176,100원175,100원176,000원7,298
cmsh3k44z01qt0zcgnbh8nukpstock-5m005380:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k44u01qs0zcgj6apkcwi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:40:00raw399,000원399,500원398,000원399,000원4,651
cmsh3k44n01qr0zcgl10rk85pstock-5m000660:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k44i01qq0zcgivtmmqb81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 14:40:00raw1,505,000원1,508,000원1,503,000원1,506,000원37,956
cmsh3k44801qp0zcgt904kd65stock-5m005930:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k43y01qo0zcgglbex0v31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:40:00raw230,000원231,000원230,000원230,750원334,256
cmsh3dolo01qn0zcgj0kb6d33stock-5m017670:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3dolj01qm0zcgbe97ig7e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 14:35:00raw92,000원92,100원91,800원92,000원13,158
cmsh3dolb01ql0zcgj9ge11z9stock-5m030200:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3dol601qk0zcg2a1na0yg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 14:35:00raw53,000원53,000원52,900원53,000원1,122
cmsh3dokz01qj0zcg8g1jbxtzstock-5m015760:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3dokt01qi0zcgrwxj5f3b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 14:35:00raw35,850원35,850원35,750원35,800원10,109
cmsh3dokm01qh0zcgx16vcwyqstock-5m003550:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3dokh01qg0zcgk1rg8shg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:35:00raw104,600원104,700원104,000원104,400원1,085
cmsh3dok801qf0zcgylorebi5stock-5m034730:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3dok401qe0zcggpoejdzh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 14:35:00raw508,000원510,000원508,000원508,000원2,185
cmsh3dojw01qd0zcg34kmv1wqstock-5m028260:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3dojr01qc0zcg1zdjejni1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:35:00raw333,500원334,500원333,000원333,000원3,910
cmsh3dojk01qb0zcgwwgqeol7stock-5m096770:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3doje01qa0zcgdvuo7q3u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 14:35:00raw107,900원108,200원107,800원107,900원3,511
cmsh3doj701q90zcg6g7svaq6stock-5m012330:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3doj201q80zcgo0czjwgn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 14:35:00raw506,000원508,000원505,000원506,000원1,539
cmsh3doiv01q70zcgaubfs16gstock-5m373220:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3doiq01q60zcgte1ajmn11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 14:35:00raw341,000원341,500원340,500원340,500원2,951
cmsh3doij01q50zcg9euk0ho2stock-5m207940:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3doid01q40zcgmhjvcras1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:35:00raw1,502,000원1,505,000원1,501,000원1,502,000원942
cmsh3doi601q30zcgksui3nvwstock-5m055550:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3doi101q20zcgota65tqk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 14:35:00raw107,400원107,500원107,100원107,300원6,189
cmsh3doht01q10zcgwxxxqavmstock-5m105560:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3dohn01q00zcgskkvjp161
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 14:35:00raw171,100원171,300원171,000원171,000원6,039
cmsh3dohh01pz0zcgz1u9gri4stock-5m000270:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3dohb01py0zcg3qzqdblx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:35:00raw133,100원133,400원133,000원133,100원5,818
cmsh3doh301px0zcghk8mbun2stock-5m005490:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3dogz01pw0zcgxh9z0h781
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:35:00raw316,000원316,500원316,000원316,000원1,573
cmsh3dogs01pv0zcghar2942qstock-5m068270:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3dogm01pu0zcgxnujkx1d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 14:35:00raw195,400원195,500원195,000원195,300원15,336
cmsh3dogf01pt0zcgdml35rjlstock-5m051910:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3dogb01ps0zcgbu2nrw6x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 14:35:00raw259,500원259,500원259,000원259,000원599
72,157건 중 69,801–69,850← 이전1397 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬