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
cmsh24o5l01hf0zcgv57eadl3stock-5m028260:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o5f01he0zcgjp109m5z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 14:00:00raw335,000원336,000원333,500원335,500원2,767
cmsh24o5y01hh0zcg72eqqf4gstock-5m034730:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o5s01hg0zcgv7u1zkaa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 14:00:00raw508,000원510,000원507,000원509,000원2,253
cmsh24o0d01gl0zcgx4hy7q5vstock-5m035420:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o0801gk0zcgsl39fymf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 14:00:00raw226,500원227,000원226,000원226,500원13,559
cmsh24o0201gj0zcgaqojt31xstock-5m066570:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24nzu01gi0zcgbjqbgv5e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 14:00:00raw175,600원176,300원175,200원176,000원8,288
cmsh24nzm01gh0zcgx5k2roinstock-5m005380:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24nzh01gg0zcgj8tra3f91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 14:00:00raw401,000원402,000원400,000원401,000원4,274
cmsh24o6a01hj0zcga3b00s9fstock-5m003550:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o6501hi0zcgic6b15ce1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 14:00:00raw105,000원105,100원104,300원104,900원1,575
cmsh24nzb01gf0zcgyj7art0wstock-5m000660:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24nz301ge0zcg6ocbsnuv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 14:00:00raw1,507,000원1,522,000원1,503,000원1,518,000원51,620
cmsh24nyt01gd0zcgc16twee8stock-5m005930:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24nyo01gc0zcgm5aier0f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 14:00:00raw231,250원232,000원230,500원232,000원186,800
cmsh24o0q01gn0zcgdkep2kahstock-5m035720:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o0k01gm0zcgktvrdvet1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 14:00:00raw38,050원38,100원38,050원38,050원7,543
cmsh24o1301gp0zcgpmxovm75stock-5m006400:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o0x01go0zcgf8k9cnwm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 14:00:00raw430,500원432,500원429,000원432,500원3,630
cmsh24o1q01gt0zcgzbcbjxlnstock-5m051910:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o1l01gs0zcgsnfijq511
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 14:00:00raw259,500원260,000원259,000원259,000원4,522
cmsh24o2301gv0zcgl88lr036stock-5m068270:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o1x01gu0zcgbyxu0czw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 14:00:00raw195,400원195,800원195,100원195,700원17,626
cmsh24o2t01gz0zcgoqqw5t9vstock-5m005490:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o2m01gy0zcgyhdqysdf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:00:00raw317,000원318,500원316,000원317,500원3,040
cmsh24o3501h10zcguu0f5mtestock-5m000270:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o3001h00zcg76cx29vt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 14:00:00raw133,500원133,900원133,300원133,800원6,309
cmsh24o3i01h30zcg7xnvhh1ystock-5m105560:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o3c01h20zcgu4lq9fyi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 14:00:00raw171,500원171,500원170,800원171,300원6,375
cmsh24o3v01h50zcgw8tipwj7stock-5m055550:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o3p01h40zcgeamh0wq31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 14:00:00raw107,500원107,500원107,200원107,400원7,162
cmsh24o4801h70zcg8t7yazwvstock-5m207940:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o4301h60zcgztgh0g9o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 14:00:00raw1,508,000원1,510,000원1,505,000원1,510,000원552
cmsh24o4k01h90zcgnoapg6jsstock-5m373220:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o4f01h80zcgc79kksqc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 14:00:00raw340,500원341,500원339,500원341,500원3,476
cmsh1y92l01fd0zcgtkbwmxonstock-5m035420:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y92g01fc0zcgnunrtbst1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 13:55:00raw226,500원226,500원225,500원226,000원8,956
cmsh1y91201f50zcg2jcz6cbxstock-5m005930:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y90w01f40zcgqutsrvio1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:55:00raw232,000원232,000원230,500원231,250원240,740
cmsh1y91f01f70zcgj4q5ojmsstock-5m000660:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y91901f60zcgidrnu1bp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 13:55:00raw1,506,000원1,509,000원1,502,000원1,508,000원35,097
cmsh1y91q01f90zcgafdicwdvstock-5m005380:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y91l01f80zcg2fma59wj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 13:55:00raw401,000원402,000원400,000원401,000원5,791
cmsh1y92901fb0zcgkrfp26r6stock-5m066570:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y91z01fa0zcgtz4cjr4f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 13:55:00raw175,700원175,800원175,200원175,600원6,409
cmsh1y92y01ff0zcgxkcyh48ustock-5m035720:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y92s01fe0zcgsdqjp9ye1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 13:55:00raw37,950원38,100원37,950원38,100원27,796
cmsh1y93a01fh0zcglwb8420astock-5m006400:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y93501fg0zcgyjr5cyz51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 13:55:00raw429,500원431,000원429,000원430,000원3,395
cmsh1y94201fl0zcgchotsajjstock-5m068270:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y93v01fk0zcgjh7ie27j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 13:55:00raw194,900원195,400원194,800원195,400원41,335
cmsh1y94g01fn0zcge4tfu9mwstock-5m000270:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y94c01fm0zcg8soy09s81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 13:55:00raw133,400원133,600원133,400원133,500원6,325
cmsh1y94t01fp0zcg9b3ct4jjstock-5m105560:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y94o01fo0zcgop4dlwpw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 13:55:00raw171,100원171,500원171,000원171,500원7,243
cmsh1y95601fr0zcg904cwpqustock-5m055550:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y95101fq0zcgv14s3tja1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 13:55:00raw107,000원107,500원106,900원107,500원20,385
cmsh1y95i01ft0zcg15m0f8klstock-5m207940:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y95c01fs0zcgzrk3xp6p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 13:55:00raw1,503,000원1,508,000원1,502,000원1,508,000원1,136
cmsh1y95u01fv0zcgsmayrmh0stock-5m373220:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y95p01fu0zcg1nmozg9a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 13:55:00raw339,500원340,500원339,500원340,000원2,775
cmsh1y96601fx0zcgq28bsi8xstock-5m012330:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y96101fw0zcg8ih9c0xy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 13:55:00raw508,000원509,000원506,000원508,000원2,717
cmsh1y96k01fz0zcgtsqqlir5stock-5m096770:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y96e01fy0zcgtb9v2ik81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 13:55:00raw107,900원108,200원107,800원108,000원6,538
cmsh1y96x01g10zcg7clnvtm6stock-5m028260:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y96r01g00zcgqj506elq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:55:00raw334,500원335,500원333,500원334,500원2,835
cmsh1y97901g30zcggwyfhgaustock-5m034730:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y97401g20zcgb7qhtlec1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 13:55:00raw508,000원509,000원506,000원507,000원1,535
cmsh1y97m01g50zcgmu7mawctstock-5m003550:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y97h01g40zcgzkqsv2ec1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:55:00raw105,000원105,200원104,300원105,100원1,710
cmsh1y98001g70zcgzifkba2ostock-5m015760:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y97u01g60zcgk4qv2znv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 13:55:00raw35,900원35,950원35,900원35,950원3,990
cmsh1y98c01g90zcg3n97q7jzstock-5m030200:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y98701g80zcg2ik3p4m01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 13:55:00raw53,100원53,200원53,000원53,100원7,634
cmsh1y98p01gb0zcgwnq1eyvostock-5m017670:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y98j01ga0zcgdc1qd8yk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 13:55:00raw91,700원91,900원91,600원91,800원11,985
cmsh24o1g01gr0zcg3n0kf2jmstock-5m051910:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o1a01gq0zcgehwpsnrj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 13:55:00raw259,000원260,000원259,000원260,000원3,291
cmsh24o2h01gx0zcg3pd64uwxstock-5m005490:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o2b01gw0zcg5gjoljhk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:55:00raw317,000원318,000원316,500원317,500원2,980
cmsh1rtmm01er0zcgsd0l27ntstock-5m096770:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtmg01eq0zcg8atjvlj41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 13:50:00raw107,700원108,000원107,600원107,900원5,439
cmsh1rtmz01et0zcgwgaiw5s6stock-5m028260:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtmt01es0zcg9f9o5ab51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 13:50:00raw331,500원335,000원331,500원334,500원4,310
cmsh1rtnb01ev0zcgbjfw4nktstock-5m034730:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtn601eu0zcg5uui9fo91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 13:50:00raw505,000원509,000원504,000원508,000원2,537
cmsh1rtno01ex0zcgx711m1g8stock-5m003550:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtni01ew0zcgo0rfkz6z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 13:50:00raw104,700원105,000원104,600원105,000원1,832
cmsh1rto001ez0zcgv49nq065stock-5m015760:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtnv01ey0zcgfqln4dry1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 13:50:00raw35,800원35,950원35,750원35,900원13,341
cmsh1rtod01f10zcg7ez6axqpstock-5m030200:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rto801f00zcgacbj3dyg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 13:50:00raw52,900원53,100원52,900원53,100원6,217
cmsh1rtop01f30zcg7tfeakofstock-5m017670:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtok01f20zcgke5sm8bm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 13:50:00raw92,000원92,000원91,500원91,600원16,105
cmsh1y93n01fj0zcg8nph092cstock-5m068270:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:05:182026-08-06 14:05:18cmsh1y93h01fi0zcg7bjwrgxh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 13:50:00raw194,200원194,900원194,000원194,800원27,454
cmsh1rtgi01dv0zcgqe16tejcstock-5m005930:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtg001du0zcghplfhoit1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 13:50:00raw230,500원232,000원230,000원231,500원293,604
72,157건 중 70,001–70,050← 이전1401 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬