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
cmsgv5wn700370zcg6mw06bedstock-5m105560:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wn200360zcgvrd7p6qd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 10:45:00raw170,400원170,600원169,900원170,400원6,497
cmsgv5wmv00350zcgajovoodustock-5m005490:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wmp00340zcgisqeb3yz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:45:00raw312,000원314,000원311,500원313,500원2,344
cmsgv5wmj00330zcg4sbxc471stock-5m068270:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:172026-08-06 10:55:17cmsgv5wmb00320zcgsaamxp901
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 10:45:00raw191,900원192,800원191,800원192,600원12,795
cmsgv5wj1002j0zcgx7aejwdwstock-5m005930:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:172026-08-06 10:55:17cmsgv5wip002i0zcgskp5da3j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:45:00raw231,250원232,500원230,500원232,500원234,077
cmsgv5wm500310zcgemdlvs71stock-5m051910:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:172026-08-06 10:55:17cmsgv5wlz00300zcgnzevy0ft1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 10:45:00raw255,000원257,500원255,000원256,500원2,002
cmsgv5wls002z0zcg97d61gnfstock-5m006400:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:172026-08-06 10:55:17cmsgv5wln002y0zcgew9zzfsi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 10:45:00raw422,500원426,000원421,000원424,000원3,931
cmsgv5wqn003r0zcgjef1vzhgstock-5m017670:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wqh003q0zcg6e1fpdvr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 10:45:00raw90,500원91,200원90,300원91,100원17,937
cmsgv5wk7002p0zcg93zc58bxstock-5m066570:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:172026-08-06 10:55:17cmsgv5wk2002o0zcggiqdl21c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 10:45:00raw174,400원175,200원173,900원175,150원10,186
cmsgv5wji002l0zcgl5jfde7tstock-5m000660:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:172026-08-06 10:55:17cmsgv5wjd002k0zcgbutvw0zt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 10:45:00raw1,525,000원1,534,000원1,521,000원1,532,000원57,628
cmsgv5wle002x0zcgproil1zjstock-5m035720:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:172026-08-06 10:55:17cmsgv5wl9002w0zcg3jdhy3241
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 10:45:00raw37,250원37,350원37,200원37,350원21,718
cmsgv5wkk002r0zcg2mgqqtj3stock-5m035420:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:172026-08-06 10:55:17cmsgv5wke002q0zcg7jzi2yw71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 10:45:00raw223,000원224,000원222,500원224,000원9,132
cmsgv5wjv002n0zcgmcham1rrstock-5m005380:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:172026-08-06 10:55:17cmsgv5wjp002m0zcghnldht851
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:45:00raw394,000원396,500원393,000원395,000원6,493
cmsgvccfb004z0zcgn553l6lsstock-5m015760:20260806:10452026-08-06 10:45:00instantevent2026-08-06 11:00:182026-08-06 11:00:18cmsgvccf4004y0zcgleghtb1w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 10:45:00raw35,425원35,600원35,400원35,600원12,072
cmsgv5wpy003n0zcgmop0knw9stock-5m003550:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wpt003m0zcgl7tv78a71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:45:00raw103,000원103,700원102,500원103,700원2,135
cmsgv5wq9003p0zcgicsx91n2stock-5m030200:20260806:10452026-08-06 10:45:00instantevent2026-08-06 10:55:182026-08-06 10:55:18cmsgv5wq5003o0zcgw5efre6o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 10:45:00raw52,700원52,700원52,600원52,700원2,725
cmsguzgz600270zcgu32j1k8sstock-5m034730:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgz000260zcgu2usvovn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:40:00raw507,000원510,000원506,000원507,000원1,773
cmsgv5wl4002v0zcgcqpss92jstock-5m035720:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:55:172026-08-06 10:55:17cmsgv5wkz002u0zcgvhm1x4gd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 10:40:00raw37,250원37,350원37,200원37,250원29,232
cmsguzh0u002h0zcgxwasnonpstock-5m017670:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzh0o002g0zcg2ln6f5ac1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 10:40:00raw90,550원90,900원90,300원90,400원16,638
cmsguzh0h002f0zcgen1njpoostock-5m030200:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzh0c002e0zcgau8htbd01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 10:40:00raw52,700원52,700원52,600원52,600원988
cmsguzh05002d0zcgk8yw1j4wstock-5m015760:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzh01002c0zcglm8a6bpf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 10:40:00raw35,350원35,500원35,350원35,425원11,723
cmsguzgzi00290zcg0gxqjvdtstock-5m003550:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgzd00280zcgdum2eopc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:40:00raw102,900원103,400원102,800원103,000원1,476
cmsguzgyt00250zcgiglcrj98stock-5m028260:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgyo00240zcgzpwn9p3i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:40:00raw324,500원328,500원324,500원325,500원3,942
cmsguzgyh00230zcgrhbr4o5xstock-5m096770:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgyb00220zcgf73omyov1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 10:40:00raw107,100원107,500원107,000원107,200원4,172
cmsguzgy400210zcg1i3fdo0dstock-5m012330:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgy000200zcgzxkthr4a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:40:00raw493,000원495,000원493,000원494,500원2,330
cmsguzgxi001x0zcgmnsc8o8rstock-5m373220:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgxc001w0zcgw4vznldj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 10:40:00raw333,000원334,500원333,000원334,000원848
cmsguzgx5001v0zcg16k7pfesstock-5m207940:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgwz001u0zcgsk85r6s41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:40:00raw1,478,000원1,487,000원1,478,000원1,482,000원446
cmsguzgwt001t0zcg5cuv7q8kstock-5m055550:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgwn001s0zcggnuazq431
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 10:40:00raw105,400원105,700원105,300원105,600원4,331
cmsguzgwg001r0zcgn3mk158tstock-5m105560:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgwa001q0zcgzkuxtrj81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 10:40:00raw169,900원170,700원169,900원170,300원4,565
cmsguzgw4001p0zcgq9q1bh4astock-5m000270:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgvy001o0zcgaqwuvk551
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:40:00raw130,700원131,400원130,700원130,900원6,867
cmsguzgvr001n0zcg52jycflvstock-5m005490:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgvl001m0zcgphskibom1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:40:00raw312,000원313,000원311,500원311,500원2,877
cmsguzgve001l0zcgjncyrb5tstock-5m068270:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgv9001k0zcgwnbmd03q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 10:40:00raw192,000원192,200원191,800원191,800원4,977
cmsguzgv2001j0zcg6tjggjo7stock-5m051910:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzguw001i0zcgb5np97xe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 10:40:00raw255,500원256,500원255,000원255,500원1,233
cmsguzgup001h0zcg047zjg5zstock-5m006400:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzguk001g0zcgxeau0ojp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 10:40:00raw422,000원425,000원421,500원422,500원3,360
cmsguzgud001f0zcgoon3bg9hstock-5m035420:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgu7001e0zcg6r0exghr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 10:40:00raw222,000원224,000원222,000원223,000원15,691
cmsguzgu0001d0zcgkqjitf5cstock-5m066570:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgtv001c0zcgzfcxmz5v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 10:40:00raw173,800원175,100원173,500원174,300원14,105
cmsguzgtn001b0zcgwxl8gkitstock-5m005380:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgti001a0zcgdmv1vqf61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:40:00raw394,500원395,500원393,500원394,000원5,485
cmsguzgtb00190zcgt0svpeddstock-5m000660:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgt500180zcgor99rwtl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 10:40:00raw1,522,000원1,536,000원1,520,000원1,525,000원59,066
cmsguzgsw00170zcgdsjyd4fsstock-5m005930:20260806:10402026-08-06 10:40:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgsl00160zcgedp4bcrn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:40:00raw231,000원232,500원231,000원231,250원319,830
cmsgut1gx00070zcggnnjvuafstock-5m066570:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1gr00060zcgtumgsxi01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 10:35:00raw173,900원173,900원172,900원173,800원10,490
cmsgv5wku002t0zcgx7ildv6hstock-5m035720:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:55:172026-08-06 10:55:17cmsgv5wkp002s0zcgqpv31he31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 10:35:00raw37,075원37,250원36,925원37,250원35,537
cmsgut1he00090zcg53w6sidvstock-5m035420:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1h800080zcg34qk0p0o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 10:35:00raw223,000원223,000원221,500원222,000원15,646
cmsgut1hq000b0zcgokbfejavstock-5m006400:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1hl000a0zcggwhn6o8e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 10:35:00raw421,500원422,500원420,000원421,500원3,405
cmsgut1i3000d0zcgrlnuytt6stock-5m051910:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1hy000c0zcgdhemiuep1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 10:35:00raw256,000원256,000원255,000원255,000원2,382
cmsgut1ii000f0zcgc82sd60gstock-5m068270:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1id000e0zcgutbo7kfo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 10:35:00raw192,200원192,200원191,700원192,000원4,709
cmsgut1iz000h0zcgq4wx5vr4stock-5m005490:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1iu000g0zcg08tejyt51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:35:00raw312,500원312,500원311,500원312,000원1,986
cmsgut1jm000l0zcgkgo4mx6hstock-5m000270:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1jh000k0zcg97gdnhfm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:35:00raw130,800원131,100원130,300원130,800원10,268
cmsgut1k3000n0zcg7keckcemstock-5m105560:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1jy000m0zcgeakivn631
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 10:35:00raw170,100원170,300원169,800원169,900원5,445
cmsgut1kg000p0zcgwhrfmsk1stock-5m055550:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1ka000o0zcg5q4or7a91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 10:35:00raw105,300원105,600원105,100원105,500원6,920
cmsgut1kt000r0zcgmis4g85ostock-5m207940:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1kn000q0zcgxodacwj21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:35:00raw1,483,000원1,484,000원1,477,000원1,478,000원461
cmsgut1fk00010zcg3eu5rw1wstock-5m005930:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1er00000zcglsakozcv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:35:00raw231,000원231,500원230,000원231,250원240,212
72,157건 중 70,901–70,950← 이전1419 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬