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
cmsgxucg900ml0zcg1s0vj6uostock-5m028260:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucg400mk0zcgi1s0uqyq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 12:00:00raw334,500원335,500원334,000원335,000원1,908
cmsgxucgm00mn0zcgz40v4pnrstock-5m034730:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucgg00mm0zcgbetgznc61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 12:00:00raw507,000원508,000원505,000원508,000원1,105
cmsgxucci00lz0zcg3qj10jf6stock-5m035420:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxuccd00ly0zcg5t6r9r8q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 12:00:00raw225,000원225,500원224,500원225,500원4,133
cmsgxucgy00mp0zcgs38y5ll8stock-5m003550:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucgt00mo0zcgfdcquxxf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 12:00:00raw104,400원104,700원104,300원104,700원872
cmsgxucev00md0zcg1xxzk75estock-5m055550:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxuceq00mc0zcgndkry6581
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 12:00:00raw106,900원107,000원106,800원106,900원9,774
cmsgxucha00mr0zcgamh2ntafstock-5m015760:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxuch500mq0zcgyqvp3toa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 12:00:00raw35,925원35,950원35,900원35,925원4,843
cmsgxucej00mb0zcgm4owmi2xstock-5m105560:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucee00ma0zcglgnzvxxb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 12:00:00raw171,700원171,900원171,500원171,800원6,069
cmsgxuce700m90zcgcdycobvhstock-5m000270:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxuce100m80zcg24fzti4q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 12:00:00raw133,200원133,300원132,700원133,300원4,060
cmsgxucbh00lt0zcgj0pze3k0stock-5m000660:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucb600ls0zcg1az3hvbx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 12:00:00raw1,528,000원1,533,000원1,524,000원1,531,000원31,756
cmsgy77wr00ol0zcgmddzoyp7stock-5m006400:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77wn00ok0zcga19j793s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 12:00:00raw430,000원432,500원429,000원432,000원4,237
cmsgxuchz00mv0zcgok27oh4vstock-5m030200:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxuchu00mu0zcgoqx0bnsp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 12:00:00raw52,800원52,900원52,700원52,900원1,348
cmsgxuccu00m10zcgrcrwihulstock-5m035720:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxuccp00m00zcgvhpj670c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 12:00:00raw37,900원38,200원37,875원38,200원55,777
cmsgxucd500m30zcg7j0ec6eistock-5m051910:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucd100m20zcgrexzlh0r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 12:00:00raw259,500원260,500원259,000원260,000원1,068
cmsgxucdi00m50zcgkrnl2uwxstock-5m068270:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucdd00m40zcgxiuv83uu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 12:00:00raw193,200원193,300원193,000원193,200원4,893
cmsgxucbt00lv0zcg93xu346lstock-5m005380:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucbo00lu0zcgf5ifon8d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 12:00:00raw399,500원401,000원398,500원400,500원4,019
cmsgxucib00mx0zcgebshibe2stock-5m017670:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxuci600mw0zcgu7o0glf51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 12:00:00raw91,500원91,750원91,500원91,600원12,657
cmsgxucdv00m70zcgk38hugwbstock-5m005490:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucdp00m60zcgzvb14yn41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:00:00raw316,500원318,000원316,000원317,500원5,167
cmsgxucaz00lr0zcgdk4r0br1stock-5m005930:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucat00lq0zcga9ct2s2t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 12:00:00raw232,000원233,500원231,500원233,250원118,561
cmsgxucc600lx0zcgnk37x97kstock-5m066570:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucc100lw0zcg7buf7gk81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 12:00:00raw176,400원176,700원176,200원176,500원5,453
cmsgxucfl00mh0zcgxf0hchhvstock-5m373220:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucff00mg0zcgdssypl4b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 12:00:00raw340,000원341,000원339,500원340,500원1,716
cmsgxnxlk00ln0zcg1rjepzsostock-5m015760:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxlf00lm0zcg5diso3ba1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 11:55:00raw35,900원35,950원35,850원35,925원3,707
cmsgxnxl800ll0zcgorf65kccstock-5m003550:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxl200lk0zcgp4522aw81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 11:55:00raw104,400원104,400원103,600원104,300원722
cmsgxnxkv00lj0zcg8mnyon96stock-5m034730:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxkq00li0zcga61t7itr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 11:55:00raw506,000원507,000원505,000원506,000원1,147
cmsgxnxkj00lh0zcgryv0mubwstock-5m028260:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxke00lg0zcgwurhqvu21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 11:55:00raw334,000원335,000원333,000원334,500원2,223
cmsgxnxk700lf0zcglkhgjb76stock-5m096770:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxk100le0zcgzfpr8cwv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 11:55:00raw107,800원108,000원107,600원107,700원2,531
cmsgxnxju00ld0zcgrpqejn5mstock-5m012330:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxjp00lc0zcge3raqcdq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 11:55:00raw501,000원502,000원499,500원501,000원1,591
cmsgxnxji00lb0zcg4c92a55lstock-5m373220:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxjc00la0zcgeab8kg8r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 11:55:00raw340,000원340,500원339,500원340,000원1,012
cmsgxnxj500l90zcg187e2ev8stock-5m207940:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxj000l80zcgyeuvyzro1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:55:00raw1,493,000원1,496,000원1,492,000원1,495,000원340
cmsgxnxit00l70zcg6llmgmc8stock-5m055550:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxin00l60zcgy11d1gkt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 11:55:00raw106,700원106,900원106,700원106,900원8,385
cmsgxnxig00l50zcgml6mpzacstock-5m105560:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxic00l40zcgr987v27l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 11:55:00raw171,600원171,900원171,600원171,700원6,519
cmsgxnxhu00l10zcgnlpiwe8jstock-5m000270:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxho00l00zcge2mngnpv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:55:00raw133,000원133,300원132,800원133,000원6,315
cmsgxnxfr00kp0zcgla56e3z9stock-5m035420:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxfl00ko0zcg5fx44prd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 11:55:00raw225,000원225,000원224,500원225,000원1,887
cmsgxnxg400kr0zcg0ousux4ostock-5m035720:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxfy00kq0zcgyhfhbyp31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 11:55:00raw37,700원37,950원37,675원37,900원29,461
cmsgxnxgg00kt0zcgtp9nof3nstock-5m006400:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxga00ks0zcg4id86y9s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 11:55:00raw430,500원431,000원429,000원430,000원2,193
cmsgxnxf200kl0zcgi6ftwyepstock-5m005380:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxew00kk0zcgmqtn5dx61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 11:55:00raw398,500원399,500원398,000원399,000원3,029
cmsgxnxep00kj0zcgi3xfdvlhstock-5m000660:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxek00ki0zcgk7jezko31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 11:55:00raw1,530,000원1,531,000원1,525,000원1,528,000원24,515
cmsgxnxgt00kv0zcga187lkadstock-5m051910:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxgn00ku0zcgrk63jxnk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 11:55:00raw259,500원260,000원259,000원259,500원866
cmsgxnxh500kx0zcgxhpr89jistock-5m068270:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxh000kw0zcgaml365j21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 11:55:00raw193,100원193,200원192,900원193,100원4,955
cmsgxnxfe00kn0zcgwaz8e0kdstock-5m066570:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxf900km0zcgrxxmoanv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 11:55:00raw176,200원176,400원175,700원176,300원7,296
cmsgxuchp00mt0zcg1q4dyn14stock-5m030200:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxuchj00ms0zcgimg05k9x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 11:55:00raw52,700원52,900원52,700원52,800원1,496
cmsgxnxed00kh0zcg11azq2bastock-5m005930:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxe700kg0zcgngml1dch1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 11:55:00raw232,000원232,500원231,500원232,000원82,272
cmsgxnxlx00lp0zcg39zxw2uystock-5m017670:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxls00lo0zcgmz5tm11h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 11:55:00raw92,200원92,200원91,300원91,500원13,574
cmsgxnxhh00kz0zcgrqwlhwo0stock-5m005490:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxhc00ky0zcg170t26dh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:55:00raw316,500원317,000원316,000원316,500원720
cmsgxhi2a00jv0zcgigu02y2hstock-5m207940:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi2500ju0zcgwmh0gd1f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 11:50:00raw1,489,000원1,493,000원1,489,000원1,493,000원338
cmsgxhi0l00jl0zcgb9d8is75stock-5m051910:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi0g00jk0zcg72v6aniq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 11:50:00raw259,500원260,500원259,000원260,000원1,555
cmsgxhi0y00jn0zcg9vj3q37jstock-5m068270:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi0s00jm0zcghrnst6r91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 11:50:00raw192,800원193,200원192,750원193,200원8,195
cmsgxhi1a00jp0zcgx8l4pskostock-5m005490:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi1400jo0zcgbqoy9m741
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:50:00raw316,750원317,000원316,500원316,500원2,658
cmsgxhi1n00jr0zcgatgnrufzstock-5m000270:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi1h00jq0zcghf2lzs1r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 11:50:00raw132,800원133,300원132,700원133,100원11,530
cmsgxhi1y00jt0zcg4fy53z1wstock-5m055550:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi1t00js0zcg9tkd1b031
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 11:50:00raw106,800원106,900원106,600원106,800원11,340
cmsgxhi2m00jx0zcgx0zogfl8stock-5m373220:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi2h00jw0zcges4aicer1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 11:50:00raw339,500원340,500원338,500원340,500원4,125
72,157건 중 70,551–70,600← 이전1412 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬