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
cmsgrrqma002f0zhq1vz3slz9stock-5m005930:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqly002e0zhq195f4u1f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:10:00raw243,000원243,500원241,500원242,000원535,029
cmsgrrqmo002h0zhqfgjpxn60stock-5m000660:20260806:09102026-08-06 09:10:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqmj002g0zhq2dmf243s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:10:00raw1,586,000원1,595,000원1,577,000원1,581,000원92,067
cmsgrlax5001d0zhqhkdzgg7nstock-5m005380:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlawy001c0zhqnmwyqohe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:05:00raw411,000원415,000원403,500원403,500원32,870
cmsgrlaws001b0zhq1e2wpyoistock-5m000660:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlawm001a0zhqzrrvi4tu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:05:00raw1,592,000원1,602,000원1,586,000원1,587,000원96,644
cmsgrlb3g002d0zhqc4mch4itstock-5m030200:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb3a002c0zhq6wzhwxmr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 09:05:00raw52,800원52,800원52,600원52,600원2,076
cmsgrlb34002b0zhq9163le06stock-5m015760:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb2x002a0zhqqkf5so121
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 09:05:00raw35,800원35,950원35,800원35,850원25,009
cmsgrlb2r00290zhqguvzh4xrstock-5m003550:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb2i00280zhqs7l4d6l81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:05:00raw105,200원106,300원104,700원104,900원3,554
cmsgrlb2c00270zhqkkjd48lpstock-5m034730:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb2600260zhqz5ybbnf51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:05:00raw540,000원543,000원533,000원534,000원2,565
cmsgrrqor002t0zhq7dwgaoy2stock-5m005490:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqok002s0zhqeie8myes1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:05:00raw319,500원321,500원317,500원318,000원10,834
cmsgrlb2000250zhqjec2kbl9stock-5m028260:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb1t00240zhqpwxlweqp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:05:00raw347,500원349,500원340,000원341,000원8,834
cmsgrlb1n00230zhq4cmfstg5stock-5m096770:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb1g00220zhq770wd7rk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 09:05:00raw109,500원109,800원109,100원109,100원11,591
cmsgrlb1a00210zhqd0qd1prostock-5m012330:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb1300200zhqb6jn6hwe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:05:00raw519,000원524,000원504,000원504,000원16,714
cmsgrrqq400310zhq1gpirtjrstock-5m055550:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqpy00300zhqg3caamyr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 09:05:00raw105,800원106,700원105,700원106,500원26,604
cmsgrlb0x001z0zhqmfzvlgwcstock-5m373220:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb0r001y0zhqss7l3d0z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 09:05:00raw340,000원341,500원336,000원336,000원5,761
cmsgrlb0k001x0zhqlfbqalyostock-5m207940:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb0e001w0zhqjev4r6x21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:05:00raw1,496,000원1,496,000원1,477,000원1,486,000원1,193
cmsgrlb07001v0zhqiv0pwswkstock-5m105560:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:182026-08-06 09:15:18cmsgrlb01001u0zhqdzm6em5f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 09:05:00raw171,400원172,300원170,600원171,500원22,044
cmsgrlazv001t0zhqpvzcrdcfstock-5m000270:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlazq001s0zhquo7623w91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:05:00raw135,200원135,800원134,400원134,500원21,640
cmsgrlawf00190zhqrknwszr8stock-5m005930:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlaw800180zhqpr8kucyp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:05:00raw244,500원246,000원243,000원243,000원481,909
cmsgrlazb001p0zhqfk18ib7pstock-5m068270:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlaz5001o0zhq70ogg77e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:05:00raw191,200원192,200원189,800원192,000원19,488
cmsgrlayy001n0zhq04ftjl43stock-5m051910:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlays001m0zhqa4jeiq971
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:05:00raw260,500원261,500원258,500원258,500원2,842
cmsgrlaym001l0zhqbj2rpixkstock-5m006400:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlayf001k0zhql5xnjra01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:05:00raw443,000원446,500원438,500원439,000원20,216
cmsgrlay9001j0zhqkf5gc0o8stock-5m035720:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlay2001i0zhqoljffhxc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:05:00raw37,700원37,900원37,300원37,650원120,768
cmsgrlaxx001h0zhq2bu47umjstock-5m035420:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlaxq001g0zhqwlccyqpc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:05:00raw226,000원226,500원223,500원225,000원33,075
cmsgrrqu2003n0zhqksd230o0stock-5m017670:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:20:182026-08-06 09:20:18cmsgrrqtv003m0zhq1d8946wx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:05:00raw90,100원90,200원89,300원89,300원48,110
cmsgrlaxh001f0zhqzw0p58fystock-5m066570:20260806:09052026-08-06 09:05:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlaxa001e0zhqrvqkuze11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 09:05:00raw180,800원181,200원178,400원178,600원52,559
cmshac616025u0zcgl3nks5gbstock015760:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac611025t0zcgsb6j0xf91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-06 09:00:00raw35,950원36,050원35,300원35,950원939,654
cmsgrlazl001r0zhq1ao9pz0gstock-5m000270:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:15:172026-08-06 09:15:17cmsgrlazg001q0zhqry0mysxs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:00:00raw132,600원135,300원132,400원135,200원54,101
cmsgrevpq00170zhqs3r0ypdkstock-5m017670:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevpk00160zhqahv3z7yc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:00:00raw91,200원91,300원89,200원90,100원64,529
cmsgrevpe00150zhqhie0ky7fstock-5m030200:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevp900140zhqcsmp0ryi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 09:00:00raw52,900원52,900원52,500원52,700원5,023
cmsgrevp000130zhqkyvw2ojjstock-5m015760:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevov00120zhqdqwsjf8w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 09:00:00raw35,950원36,000원35,550원35,850원56,335
cmsgrevoq00110zhqmyhkkr3fstock-5m003550:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevol00100zhqoj3px6q21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:00:00raw106,300원106,900원104,700원105,200원4,253
cmsgrevof000z0zhqv8y537w1stock-5m034730:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevob000y0zhqjwlyogxe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:00:00raw543,000원546,000원539,000원540,000원2,520
cmsgrevo5000x0zhqjapexi5vstock-5m028260:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevo0000w0zhqvvxo2de31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:00:00raw343,000원348,000원340,500원347,500원11,782
cmsgrevnv000v0zhqt7fkdvwhstock-5m096770:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevnq000u0zhqsjk8hbff1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 09:00:00raw109,000원110,000원108,500원109,500원13,298
cmsgrevnl000t0zhq6ovbr28ustock-5m012330:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevne000s0zhqab1lo7731
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:00:00raw507,000원520,000원506,000원519,000원21,207
cmsgrevn8000r0zhqly7ziezkstock-5m373220:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevn2000q0zhqb15326jm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 09:00:00raw332,500원341,000원330,500원340,000원9,603
cmsgrevmu000p0zhq8bbcf3ndstock-5m207940:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevmp000o0zhqd3o6fp681
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:00:00raw1,505,000원1,514,000원1,492,000원1,496,000원1,850
cmsgrevmj000n0zhqbrxdk7kxstock-5m055550:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevmc000m0zhqnmitdp8h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 09:00:00raw107,900원107,900원104,700원105,700원85,545
cmsgrevm6000l0zhqnnwa3296stock-5m105560:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevm0000k0zhqj9l16mbd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 09:00:00raw172,000원173,200원170,500원171,400원56,813
cmsgrevls000j0zhq6atqnwtastock-5m005490:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevln000i0zhql0kuefx11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:00:00raw315,000원320,000원312,500원319,500원9,091
cmsgrevlf000h0zhqgs21hwybstock-5m068270:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevl8000g0zhq1q56bo9n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:00:00raw191,000원193,000원190,400원191,500원19,466
cmsgrevl2000f0zhq4o6hbd6ystock-5m051910:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevkv000e0zhqfd8mzk641
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:00:00raw255,000원261,000원252,000원260,500원7,409
cmsgrevkq000d0zhq3jbytf9bstock-5m006400:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevkk000c0zhqk9x50ouh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:00:00raw423,000원445,000원422,500원443,500원26,995
cmsgrevkd000b0zhq6arnbmeystock-5m035720:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevk9000a0zhquco9yenu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:00:00raw38,350원38,350원37,300원37,700원171,763
cmsgrevk100090zhqbr6lnh2gstock-5m035420:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevju00080zhqovbrvl3c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:00:00raw225,000원226,000원222,000원225,500원73,691
cmsgrevjm00070zhqeobuamy0stock-5m066570:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevjf00060zhqxyjbnap91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 09:00:00raw176,700원180,800원176,500원180,700원68,037
cmsgrevj700050zhqmpr5fqs9stock-5m005380:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:182026-08-06 09:10:18cmsgrevj000040zhq68xmiuvn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:00:00raw401,000원412,000원401,000원411,000원43,134
cmsgrevio00030zhqs1j3317astock-5m000660:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:172026-08-06 09:10:18cmsgrevif00020zhqepe2zqy21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:00:00raw1,600,000원1,606,000원1,571,000원1,592,000원256,210
cmsgrevi600010zhqkhn1e193stock-5m005930:20260806:09002026-08-06 09:00:00instantevent2026-08-06 09:10:172026-08-06 09:10:17cmsgrevhh00000zhq98agfh2i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:00:00raw241,500원245,000원239,500원244,250원1,393,785
cmsips0ox04zb0zcgsov2n61estock051910:202608062026-08-06dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0ot04za0zcgnt0bna4i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-06 09:00:00raw255,000원262,500원252,000원261,000원156,675
72,157건 중 71,351–71,400← 이전1428 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬