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
cmsgz3d0e00vr0zcgos39tmifstock-5m015760:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3d0b00vq0zcg72p7kqpl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 12:35:00raw35,700원35,800원35,650원35,750원4,504
cmsgz3d0p00vt0zcgxebaiz2xstock-5m030200:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3d0l00vs0zcgwogmoefu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 12:35:00raw52,600원52,800원52,600원52,800원1,385
cmsgz3d1000vv0zcg8kf12kofstock-5m017670:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3d0w00vu0zcgrq19t0fk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 12:35:00raw91,550원91,700원91,200원91,500원7,653
cmsgz3cyp00vh0zcge5090eepstock-5m373220:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cyi00vg0zcguk8icdz01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 12:35:00raw337,500원338,500원337,000원338,500원879
cmsgz3cyb00vf0zcgyg7q1q26stock-5m207940:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cy700ve0zcgiwfaefpp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:35:00raw1,499,500원1,503,000원1,499,000원1,502,500원391
cmsgz3cz200vj0zcgwpgb6y9bstock-5m012330:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cyw00vi0zcg5regx6ed1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 12:35:00raw501,000원503,000원500,000원503,000원723
cmsgz3cy000vd0zcgklkktfvxstock-5m055550:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cxt00vc0zcg7kjy77ce1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 12:35:00raw106,400원106,500원106,300원106,500원6,864
cmsgz3cxm00vb0zcglt4uxn1ostock-5m105560:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cxg00va0zcgkaxca3f61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 12:35:00raw171,200원171,400원170,800원171,300원6,651
cmsgz3czg00vl0zcgnes4clg1stock-5m096770:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cza00vk0zcgml0hdti31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 12:35:00raw107,400원107,800원107,400원107,700원2,896
cmsgywxyp00ub0zcggsm59px7stock-5m096770:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxyk00ua0zcgazhgl5f51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 12:30:00raw107,700원107,900원107,400원107,450원2,990
cmsgz9t4z00wt0zcg91okjv85stock-5m028260:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9t4g00ws0zcgqoppc3ly1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:30:00raw333,000원333,500원332,000원333,000원2,481
cmsgz3cwo00v70zcgat1g1lkhstock-5m000270:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cwf00v60zcgndvghqbr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:30:00raw133,100원133,200원132,600원132,800원7,476
cmsgywy0j00ul0zcgv4m4wc5ustock-5m017670:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywy0d00uk0zcgzmm0kmrm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 12:30:00raw91,800원91,900원91,300원91,500원11,279
cmsgywy0600uj0zcgx0ee7tajstock-5m030200:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywy0000ui0zcggdlpyp321
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 12:30:00raw52,800원52,800원52,600원52,700원1,143
cmsgywxzu00uh0zcgh8nlyqrsstock-5m015760:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxzo00ug0zcg45j2p4391
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 12:30:00raw35,800원35,800원35,650원35,700원6,842
cmsgywxzh00uf0zcg774frhkvstock-5m003550:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxzc00ue0zcgt2y445ja1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:30:00raw103,900원104,100원103,500원103,600원1,082
cmsgywxz400ud0zcg0syor6txstock-5m034730:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxyw00uc0zcgxgecf8gs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 12:30:00raw507,000원509,000원506,000원508,000원1,270
cmsgywxyd00u90zcgq4y6vocdstock-5m012330:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxy700u80zcgw15jstae1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 12:30:00raw501,000원501,000원499,000원500,000원1,639
cmsgywxy000u70zcgapt9l3gestock-5m373220:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxxw00u60zcgwzhxmdv61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 12:30:00raw338,000원338,000원336,500원337,000원1,240
cmsgywxxb00u30zcgtprsx48dstock-5m207940:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxx500u20zcg727f7fgn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:30:00raw1,501,000원1,501,000원1,499,000원1,499,500원301
cmsgywxwy00u10zcgbe0iop90stock-5m055550:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxwt00u00zcgrjqtc4gy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 12:30:00raw106,600원106,700원106,400원106,500원12,504
cmsgywxwm00tz0zcgijwu77fastock-5m105560:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxwg00ty0zcgivwcl8k01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 12:30:00raw171,700원171,700원171,000원171,300원5,753
cmsgywxw900tx0zcg3ul05ie3stock-5m005490:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxw300tw0zcg9ycvie1n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:30:00raw314,000원314,500원313,000원313,000원3,345
cmsgywxvw00tv0zcgb1wy17w2stock-5m068270:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxvr00tu0zcg9fs56sus1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 12:30:00raw193,100원193,100원192,500원192,800원4,041
cmsgywxvk00tt0zcgxk3gqiq5stock-5m051910:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxve00ts0zcgihimznh31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 12:30:00raw258,500원258,500원256,500원257,000원1,093
cmsgywxv700tr0zcg98i8ab6istock-5m006400:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxv200tq0zcgl41ldgnz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 12:30:00raw427,000원428,000원426,000원426,000원1,669
cmsgywxuv00tp0zcg2l4474obstock-5m035720:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxuq00to0zcgbwv1u6781
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 12:30:00raw37,850원37,900원37,750원37,850원17,806
cmsgywxuj00tn0zcgwwf4qqf6stock-5m035420:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxuc00tm0zcg066v26cz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 12:30:00raw225,000원225,000원224,000원224,500원4,813
cmsgywxu300tl0zcg260zli06stock-5m066570:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxtx00tk0zcgzrq8mxn01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 12:30:00raw174,800원174,900원173,900원174,000원12,081
cmsgywxtq00tj0zcg93voqqy8stock-5m005380:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxtl00ti0zcgdhc7i7jy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:30:00raw398,500원399,000원397,000원398,000원2,982
cmsgywxte00th0zcgm4ast53zstock-5m000660:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxt900tg0zcgl1f1zw9p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 12:30:00raw1,516,000원1,519,000원1,513,000원1,514,000원43,886
cmsgywxt100tf0zcg4tpabab9stock-5m005930:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxsn00te0zcgiltm1izr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:30:00raw231,000원231,500원230,500원231,000원163,862
cmsgyqi9200t30zcgiodrk5t1stock-5m028260:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi8x00t20zcg4nnjpxfy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:25:00raw334,000원334,500원332,500원333,000원1,515
cmsgyqi9f00t50zcggl65xsyxstock-5m034730:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:18cmsgyqi9a00t40zcg0uhwguu91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 12:25:00raw508,000원509,000원506,000원508,000원1,024
cmsgyqi9s00t70zcg6yzjzikastock-5m003550:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:182026-08-06 12:35:18cmsgyqi9m00t60zcgnoowr8d91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:25:00raw104,400원104,400원103,600원103,900원1,038
cmsgyqia400t90zcgcuwzdnaastock-5m015760:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:182026-08-06 12:35:18cmsgyqi9y00t80zcg4lky4dog1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 12:25:00raw35,900원35,900원35,750원35,800원4,346
cmsgyqiag00tb0zcg29npe49kstock-5m030200:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:182026-08-06 12:35:18cmsgyqiab00ta0zcg0ogbzedi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 12:25:00raw52,900원52,900원52,600원52,800원1,871
cmsgyqiat00td0zcg0orvorcjstock-5m017670:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:182026-08-06 12:35:18cmsgyqian00tc0zcgt4s4kqbm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 12:25:00raw92,300원92,400원91,700원91,700원11,740
cmsgywxxp00u50zcgv1n6qo07stock-5m373220:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxxh00u40zcggqtkgxva1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 12:25:00raw339,500원339,500원337,500원338,000원621
cmsgyqi8q00t10zcg13ha650kstock-5m096770:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi8l00t00zcg1khu95yq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 12:25:00raw107,800원108,000원107,500원107,700원3,488
cmsgyqi8e00sz0zcgtp7uejktstock-5m012330:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi8900sy0zcgnnt0tz441
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 12:25:00raw503,000원503,000원500,000원501,000원1,114
cmsgyqi8200sx0zcg4mfrw8m8stock-5m207940:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi7u00sw0zcgogjio8bh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 12:25:00raw1,505,000원1,505,000원1,500,000원1,501,000원293
cmsgyqi7n00sv0zcgsdd16nn5stock-5m055550:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi7h00su0zcgkotoem3k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 12:25:00raw106,900원106,900원106,600원106,600원9,488
cmsgyqi7b00st0zcgqtl4cb9qstock-5m105560:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi7600ss0zcgjsp87koi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 12:25:00raw171,800원171,900원171,600원171,600원5,124
cmsgyqi6z00sr0zcg627a6hgastock-5m000270:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi6u00sq0zcgc3oqjg6d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:25:00raw133,200원133,200원132,900원133,000원5,260
cmsgyqi6m00sp0zcg51twengmstock-5m005490:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi6h00so0zcgobrrjgls1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:25:00raw315,500원315,500원314,000원314,000원3,371
cmsgyqi6a00sn0zcgrqzktulpstock-5m068270:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi6400sm0zcgwc3u37up1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 12:25:00raw193,000원193,100원192,700원193,100원4,636
cmsgyqi5x00sl0zcg3wyth6k9stock-5m051910:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi5s00sk0zcgyokn20dr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 12:25:00raw259,000원259,500원258,000원258,500원667
cmsgyqi5l00sj0zcgcbx8w4z0stock-5m006400:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi5g00si0zcgi2fu3t391
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 12:25:00raw428,500원428,500원427,000원427,500원1,641
cmsgyqi5900sh0zcg1xdq3xuzstock-5m035720:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi5400sg0zcg3e1n55su1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 12:25:00raw38,000원38,000원37,800원37,850원16,963
72,157건 중 70,401–70,450← 이전1409 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬