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
cmsguzgzv002b0zcgj9clu51dstock-5m015760:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgzp002a0zcgwuztrizv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 10:35:00raw35,400원35,450원35,350원35,400원7,212
cmsgut1l7000t0zcgq9wns839stock-5m373220:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1l1000s0zcgbgsz9cqj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 10:35:00raw333,500원334,000원332,000원333,000원1,640
cmsguzgxu001z0zcg10zkck6zstock-5m012330:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:50:172026-08-06 10:50:17cmsguzgxo001y0zcgd6xstqk51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:35:00raw493,500원495,000원492,000원493,500원2,495
cmsgut1lj000v0zcgjhrh3xq5stock-5m096770:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1le000u0zcgxkfv48me1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 10:35:00raw107,300원107,400원106,900원107,100원4,786
cmsgut1lw000x0zcgid0dbf81stock-5m028260:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1lq000w0zcgnzxmt1ly1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:35:00raw324,500원325,500원323,000원324,500원3,544
cmsgut1m8000z0zcgm041thoestock-5m034730:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1m3000y0zcgbwywj94m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:35:00raw506,000원508,000원503,000원507,000원2,699
cmsgut1ml00110zcgpg7618sustock-5m003550:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1mf00100zcg8x99rjd91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:35:00raw102,800원103,000원102,200원102,800원1,993
cmsgut1mx00130zcg092ud5w7stock-5m030200:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1mr00120zcgq10ripd41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 10:35:00raw52,700원52,700원52,600원52,700원1,164
cmsgut1na00150zcgpr5gz406stock-5m017670:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1n400140zcg0pn96at31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 10:35:00raw90,500원90,900원90,200원90,600원14,612
cmsgut1gh00050zcgymbl40x7stock-5m005380:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1gc00040zcgb3w5henq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:35:00raw394,000원395,000원392,500원394,500원7,768
cmsgut1g300030zcg47aw2wpjstock-5m000660:20260806:10352026-08-06 10:35:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1fv00020zcgnpplzwi11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 10:35:00raw1,522,000원1,526,000원1,516,000원1,523,000원52,381
cmsgumm8p00nd0zhqzx12ywjqstock-5m005490:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgumm8k00nc0zhqal1tjgwi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:30:00raw312,000원313,500원311,500원312,500원2,311
cmsgummdg00o50zhql0tpsyw0stock-5m030200:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgummdb00o40zhqqslb2o7a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 10:30:00raw52,700원52,700원52,600원52,700원1,015
cmsgummct00o10zhqahqkd53istock-5m015760:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgummco00o00zhql26ft8zi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 10:30:00raw35,350원35,550원35,300원35,400원45,229
cmsgummc600nx0zhqocpat8qustock-5m003550:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgummc000nw0zhq03jfxfgn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:30:00raw102,900원103,500원102,700원102,900원2,226
cmsgummbt00nv0zhqc0v3y342stock-5m034730:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgummbo00nu0zhq8czreb471
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 10:30:00raw507,000원509,000원504,000원505,000원2,027
cmsgummbh00nt0zhqvei65f5bstock-5m028260:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgummbb00ns0zhq6ev5lxp21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 10:30:00raw324,500원327,000원323,500원324,500원2,564
cmsgummb400nr0zhqdedxhle9stock-5m096770:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgummay00nq0zhq0ero2r1i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 10:30:00raw107,200원107,600원107,000원107,300원7,157
cmsgummar00np0zhq47tvzdtostock-5m012330:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgummal00no0zhq7vgqtw5u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 10:30:00raw493,000원495,500원491,500원494,000원2,833
cmsgumm6800mz0zhqt1jeltnlstock-5m005380:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:172026-08-06 10:40:17cmsgumm5x00my0zhqz6v4wdmm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:30:00raw393,000원396,000원392,000원394,000원12,342
cmsgummaf00nn0zhqx1t169ybstock-5m373220:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgumma900nm0zhq1vhdqiby1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 10:30:00raw333,500원335,500원333,000원333,500원2,164
cmsgumm9r00nj0zhq85tmgl2wstock-5m207940:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgumm9l00ni0zhqt7p9wc7o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:30:00raw1,481,000원1,485,000원1,480,000원1,483,000원1,020
cmsgumm9e00nh0zhqsi7tuip2stock-5m055550:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgumm9800ng0zhqj1m5gthr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 10:30:00raw105,200원105,700원105,100원105,300원5,537
cmsgumm9200nf0zhqsram769hstock-5m105560:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgumm8w00ne0zhqryx6lp8y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 10:30:00raw170,300원170,500원169,800원170,100원4,997
cmsgummds00o70zhq98j93ipfstock-5m017670:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgummdn00o60zhqam52abp61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 10:30:00raw89,700원90,800원89,600원90,500원22,200
cmsgumm8d00nb0zhqacxeot6kstock-5m068270:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgumm8800na0zhq8xx2y58p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 10:30:00raw191,700원192,400원191,600원192,200원8,553
cmsgumm8100n90zhq64orrby9stock-5m051910:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgumm7v00n80zhqwbu8n8461
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 10:30:00raw256,000원257,000원255,500원256,000원1,318
cmsgumm7o00n70zhqeaxwl1iustock-5m006400:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgumm7i00n60zhqgi40i0fx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 10:30:00raw421,000원424,500원420,500원421,500원4,279
cmsgumm7b00n50zhq6y3h31lestock-5m035720:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgumm7600n40zhq8u9emy201
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 10:30:00raw36,950원37,200원36,850원37,100원36,646
cmsgumm6z00n30zhq4a0nw1bestock-5m035420:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgumm6t00n20zhqyplglg071
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 10:30:00raw222,500원223,500원222,000원222,500원15,941
cmsgumm6m00n10zhqvi0apicdstock-5m066570:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:172026-08-06 10:40:17cmsgumm6g00n00zhqv3nfkm971
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 10:30:00raw172,600원174,700원172,300원173,900원17,647
cmsgumm5100mv0zhqgjp026ehstock-5m005930:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:172026-08-06 10:40:17cmsgumm4w00mu0zhq3ljt9tsa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 10:30:00raw230,000원233,000원230,000원231,000원482,908
cmsgut1jc000j0zcgm8i1xf2estock-5m000270:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:45:172026-08-06 10:45:17cmsgut1j5000i0zcgh5g104uf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:30:00raw130,700원131,200원130,500원130,800원8,115
cmsgumm5e00mx0zhq9wft80mnstock-5m000660:20260806:10302026-08-06 10:30:00instantevent2026-08-06 10:40:172026-08-06 10:40:17cmsgumm5900mw0zhqcyz009nl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 10:30:00raw1,513,000원1,528,000원1,507,000원1,522,000원64,786
cmsgug6n300mr0zhqody0n911stock-5m003550:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6mx00mq0zhq2bly90ok1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 10:25:00raw102,800원102,900원102,000원102,900원2,350
cmsgug6h400lt0zhqz1h2mbmfstock-5m005380:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6gy00ls0zhqtra0d59s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 10:25:00raw392,250원393,500원390,000원393,000원29,199
cmsgug6hg00lv0zhqgirefx3hstock-5m066570:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6hc00lu0zhqtzvxu36o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 10:25:00raw173,000원173,500원171,600원172,600원17,773
cmsgug6ng00mt0zhqow80nc60stock-5m017670:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6na00ms0zhqa14kjxwv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 10:25:00raw89,500원90,000원89,300원89,700원15,012
cmsgug6i200lz0zhqji5ndnn3stock-5m035420:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6hy00ly0zhq6dv76uam1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 10:25:00raw223,000원223,000원221,500원222,500원43,281
cmsgug6ie00m10zhqg24qpr2fstock-5m035720:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6i900m00zhq6gzwmi8w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 10:25:00raw37,100원37,150원36,750원36,900원150,328
cmsgug6iw00m30zhqsh427op6stock-5m006400:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6ik00m20zhq2hwfzes41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 10:25:00raw421,000원422,500원418,500원421,000원4,911
cmsgug6j800m50zhqksoe6s6lstock-5m051910:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6j200m40zhqedh2mosp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 10:25:00raw256,000원256,500원255,000원256,000원2,953
cmsgug6jk00m70zhqy3n41nsrstock-5m068270:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6jf00m60zhqrtw2jnyz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 10:25:00raw191,500원191,900원191,200원191,700원7,844
cmsgug6jx00m90zhqcdt7afskstock-5m005490:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6jr00m80zhqta6d7lje1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 10:25:00raw312,500원313,000원311,000원311,500원3,460
cmsgug6k900mb0zhqhjy66r7hstock-5m000270:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6k400ma0zhqcj375swe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 10:25:00raw131,400원131,600원130,400원130,700원11,742
cmsgug6km00md0zhqtmvaxqkxstock-5m105560:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6kg00mc0zhqe5n2gao21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 10:25:00raw170,500원170,800원169,700원170,000원11,177
cmsgummcj00nz0zhqfmqmba1tstock-5m015760:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgummcd00ny0zhq3uewd8yv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 10:25:00raw35,500원35,550원35,300원35,350원30,201
cmsgug6ky00mf0zhqt1gzo932stock-5m055550:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6ks00me0zhqymmybijv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 10:25:00raw105,500원105,700원105,100원105,400원8,128
cmsgug6la00mh0zhqbs8f7unqstock-5m207940:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:35:172026-08-06 10:35:17cmsgug6l500mg0zhqbvs7mjkr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 10:25:00raw1,481,000원1,481,000원1,477,000원1,481,000원663
cmsgummd500o30zhq4zh0qjdpstock-5m030200:20260806:10252026-08-06 10:25:00instantevent2026-08-06 10:40:182026-08-06 10:40:18cmsgummcz00o20zhqepu8gjcc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 10:25:00raw52,700원52,700원52,500원52,700원2,283
72,157건 중 70,951–71,000← 이전1420 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬