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
cmsgt766f00dn0zhqbe14maafstock-5m028260:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt766b00dm0zhqucplt43e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:50:00raw332,500원333,000원328,000원328,000원9,017
cmsgt765u00dj0zhqcnv520n1stock-5m373220:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt765o00di0zhqugdce6rt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 09:50:00raw336,500원337,500원335,000원335,000원2,306
cmsgt765g00dh0zhqel4e8v66stock-5m207940:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt765a00dg0zhqj9wlkre81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:50:00raw1,491,000원1,492,000원1,489,000원1,489,000원416
cmsgt765300df0zhq5mkdvcw8stock-5m055550:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt764x00de0zhq9oype92z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 09:50:00raw106,600원106,700원106,200원106,200원15,943
cmsgt764p00dd0zhqv93muaxwstock-5m105560:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt764j00dc0zhqo97q0il31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 09:50:00raw171,000원171,600원170,600원171,000원9,726
cmsgt764c00db0zhq9acq8gfwstock-5m000270:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt764500da0zhqm2pmp2s91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:50:00raw133,300원133,700원132,800원133,000원11,415
cmsgt763y00d90zhqw99lg6k2stock-5m005490:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt763s00d80zhqgusbu3t91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:50:00raw316,500원317,500원315,000원315,500원4,707
cmsgt763k00d70zhq3ocvlmncstock-5m068270:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt763e00d60zhqv60rmalp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:50:00raw192,200원192,250원191,800원191,800원7,753
cmsgt763700d50zhq61ui6319stock-5m051910:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt763200d40zhq6dkbt8vx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:50:00raw258,500원260,000원258,000원258,500원1,497
cmsgt762c00cz0zhqkdcuqxlistock-5m006400:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt762600cy0zhqcjco65xp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:50:00raw431,500원431,500원426,500원428,000원6,569
cmsgt761z00cx0zhqhqs082jystock-5m035720:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt761s00cw0zhq1zj30hx11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:50:00raw37,550원37,600원37,400원37,450원23,202
cmsgt761l00cv0zhq0cnhuyicstock-5m035420:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt761f00cu0zhqzeg4g31x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:50:00raw228,000원228,500원226,000원226,500원17,080
cmsgt761800ct0zhq0ytaionqstock-5m066570:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt761200cs0zhq87a5ihe61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 09:50:00raw175,500원175,700원174,500원174,600원10,896
cmsgt760u00cr0zhqkaglwfn7stock-5m005380:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt760o00cq0zhq4345n8qg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:50:00raw400,000원400,500원398,000원398,500원6,799
cmsgt760h00cp0zhqffebabp1stock-5m000660:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt760b00co0zhq458957lb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:50:00raw1,535,000원1,536,000원1,522,000원1,524,000원113,025
cmsgt760400cn0zhqq08oet7tstock-5m005930:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt75zs00cm0zhq6zwqyya31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:50:00raw235,500원236,000원233,000원233,750원1,003,868
cmsgtdlug00et0zhqc1ozeqmjstock-5m012330:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdlu900es0zhq670bekqt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:50:00raw498,500원499,500원496,000원496,500원3,675
cmsgtdlv000ex0zhqdm2m0nhtstock-5m096770:20260806:09502026-08-06 09:50:00instantevent2026-08-06 10:05:182026-08-06 10:05:18cmsgtdluw00ew0zhq1bctqrp11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 09:50:00raw108,300원108,400원107,800원107,900원8,686
cmsgt0qg500c70zhq3t1xvptastock-5m012330:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qfz00c60zhqexw8eq5z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:45:00raw501,000원502,000원499,000원499,000원3,594
cmsgt762w00d30zhq5u2esc4lstock-5m051910:20260806:09452026-08-06 09:45:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt762s00d20zhq9w5pzrem1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:45:00raw259,000원260,500원258,500원259,000원1,739
cmsgt766500dl0zhqtkfdlviastock-5m028260:20260806:09452026-08-06 09:45:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt766100dk0zhqtr6i2h4h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:45:00raw334,000원334,000원332,500원332,500원3,594
cmsgt0qat00bf0zhql2mlgcqastock-5m005930:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qao00be0zhqwvgnwyr61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:45:00raw236,500원237,000원235,500원236,000원476,365
cmsgt0qb600bh0zhqk61wkrelstock-5m000660:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qb000bg0zhq8w7lefli1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:45:00raw1,548,000원1,549,000원1,535,000원1,535,000원111,797
cmsgt0qbk00bj0zhqapl764ptstock-5m005380:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qbd00bi0zhqfffs8m4i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:45:00raw399,500원402,000원399,500원400,000원8,820
cmsgt0qbx00bl0zhqxrwnfkp0stock-5m066570:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qbr00bk0zhqdrkdylpq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 09:45:00raw176,100원176,500원175,600원175,600원11,810
cmsgt0qcb00bn0zhqj48y1emostock-5m035420:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qc400bm0zhqicy7gez31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:45:00raw228,750원230,000원227,500원227,500원28,410
cmsgt0qcp00bp0zhqtsbse102stock-5m035720:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qcj00bo0zhq9gf071ja1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:45:00raw37,600원37,700원37,550원37,550원19,103
cmsgt0qd300br0zhqmwmulb9estock-5m006400:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qcx00bq0zhqv0167x5l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:45:00raw433,500원434,500원431,500원431,500원5,365
cmsgt0qdh00bt0zhq9074vo2wstock-5m068270:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qdb00bs0zhqk3v4su881
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:45:00raw192,550원193,600원192,000원192,200원19,018
cmsgt0qdv00bv0zhqfpd3eoi7stock-5m005490:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qdp00bu0zhqdu43g5oa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:45:00raw316,500원318,000원316,000원316,000원2,288
cmsgt0qe800bx0zhq6eaap46estock-5m000270:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qe300bw0zhqz5xd93pw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:45:00raw133,800원134,300원133,200원133,200원8,492
cmsgt0qem00bz0zhqupxth2lzstock-5m105560:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qeg00by0zhq762rmah91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 09:45:00raw171,100원171,800원171,000원171,300원8,511
cmsgt0qf000c10zhqwb0fd1kdstock-5m055550:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qeu00c00zhqlhez04m01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 09:45:00raw106,200원106,700원106,200원106,600원13,068
cmsgt0qfe00c30zhq28tfcy9estock-5m207940:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qf800c20zhqy3o8eef11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:45:00raw1,493,500원1,499,000원1,489,000원1,489,000원610
cmsgt0qfr00c50zhqvcmx3eujstock-5m373220:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qfl00c40zhqbcd4aoe71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 09:45:00raw336,500원338,000원336,000원336,500원2,144
cmsgt0qgj00c90zhqhnt03j38stock-5m096770:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qgd00c80zhqv9wnqdfz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 09:45:00raw108,400원108,900원108,300원108,400원5,190
cmsgt0qh700cd0zhqx882crrcstock-5m034730:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qh300cc0zhqd2w92alk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:45:00raw518,000원519,000원516,000원516,000원1,600
cmsgt0qhl00cf0zhqcrq98z7nstock-5m003550:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qhe00ce0zhqykb2ubt11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:45:00raw105,000원105,200원104,400원104,400원2,104
cmsgt0qhz00ch0zhqhrt5e8ftstock-5m015760:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qhs00cg0zhqh291otkv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 09:45:00raw35,900원36,050원35,900원35,950원26,243
cmsgt0qic00cj0zhqtjyfn2wxstock-5m030200:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qi600ci0zhqjk0vbrwv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 09:45:00raw52,700원52,900원52,700원52,900원4,352
cmsgt0qiq00cl0zhq98tj98rzstock-5m017670:20260806:09452026-08-06 09:45:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qij00ck0zhqgeqlyoru1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:45:00raw89,800원90,700원89,800원90,400원28,987
cmsgsubd400a90zhqbpuws2uxstock-5m000660:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:172026-08-06 09:50:17cmsgsubd100a80zhq9nonbxyv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:40:00raw1,547,000원1,559,000원1,547,000원1,549,000원64,425
cmsgsubdo00ad0zhqfb3z2g51stock-5m066570:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubdk00ac0zhqyhf74pmz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 09:40:00raw174,900원176,800원174,900원176,100원12,723
cmsgsubdy00af0zhqzea3pkwdstock-5m035420:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubdu00ae0zhqcsfjbbu91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:40:00raw227,500원230,500원227,500원229,000원32,550
cmsgsubeb00ah0zhq4pi931esstock-5m035720:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsube700ag0zhqfzz7gonk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:40:00raw37,500원37,750원37,450원37,650원26,758
cmsgsubel00aj0zhq5etmhg7mstock-5m006400:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubeh00ai0zhq6vhp1o9c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:40:00raw433,000원435,500원432,500원433,500원3,942
cmsgsubev00al0zhq2c1gv51vstock-5m068270:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsuber00ak0zhq18vpiiaq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:40:00raw192,050원192,900원191,800원192,550원8,917
cmsgsubfe00an0zhq7g7r7tyrstock-5m005490:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubfa00am0zhq972lnhra1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:40:00raw316,500원318,000원316,000원316,500원2,469
cmsgsubfo00ap0zhq86fscntgstock-5m000270:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubfk00ao0zhq7rz7qppz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:40:00raw134,000원134,500원133,500원133,900원11,488
cmsgsubfx00ar0zhq2hj7evfwstock-5m105560:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubft00aq0zhqcljxmkef1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 09:40:00raw171,100원171,300원170,800원171,150원8,924
72,157건 중 71,151–71,200← 이전1424 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬