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
cmshac5zf025m0zcga6nj1fntstock028260:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5za025l0zcga1fxjrw61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-06 09:00:00raw343,000원349,500원322,000원334,000원319,718
cmshac5rv024s0zcgxlyhf0odstock005930:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5ri024r0zcgwii6lkny1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-06 09:00:00raw241,500원246,000원228,000원230,500원26,095,404
cmshac5si024u0zcgn1fd52ssstock000660:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5sd024t0zcgg8l5pieh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-06 09:00:00raw1,600,000원1,606,000원1,481,000원1,495,000원5,295,745
cmshac5sz024w0zcg06uolqkzstock005380:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5su024v0zcgx2fld3h21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-06 09:00:00raw401,000원415,000원390,000원400,000원527,513
cmshac5ti024y0zcgwywe5pfjstock066570:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5tc024x0zcgydtafe5v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-06 09:00:00raw176,700원181,200원171,600원175,200원870,252
cmshac5u202500zcg9rseuqa0stock035420:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5tw024z0zcgs8uekjxm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-06 09:00:00raw225,000원230,500원221,500원226,000원952,557
cmshac5uk02520zcgcxq9iae3stock035720:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5uf02510zcgjldsxorl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-06 09:00:00raw38,350원38,400원36,750원38,300원2,374,364
cmshac5v202540zcge4y0q9x5stock068270:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5ux02530zcg3z4633zt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-06 09:00:00raw191,000원196,300원189,800원195,000원801,664
cmshac5vj02560zcgggmii5xmstock005490:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5ve02550zcg74cvv5mi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-06 09:00:00raw315,000원321,500원311,000원319,000원249,364
cmshac5w102580zcgeq216xpkstock000270:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5vw02570zcgtaqr6kzd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-06 09:00:00raw132,600원135,800원130,300원133,600원796,639
cmshac5wi025a0zcgnsn8kiahstock105560:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5wd02590zcg1kwgnu431
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-06 09:00:00raw172,000원173,200원169,700원171,500원729,378
cmshac5x0025c0zcgu31jj0kvstock055550:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5wv025b0zcgqzlfpsvg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-06 09:00:00raw107,900원107,900원104,700원107,400원1,006,945
cmshac5xh025e0zcg98shyhvestock207940:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5xd025d0zcgd2m6luvg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-06 09:00:00raw1,505,000원1,514,000원1,477,000원1,514,000원48,730
cmshac5xz025g0zcgx64d5jtgstock373220:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5xv025f0zcgc5f8t3w81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-06 09:00:00raw332,500원345,500원330,500원345,000원212,231
cmsips0o604z70zcgt1alz4sfstock006400:202608062026-08-06dayperiod2026-08-07 18:00:042026-08-07 18:00:04cmsips0o204z60zcgt0ogzezo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-06 09:00:00raw423,000원446,500원418,500원427,000원346,534
cmshac5yy025k0zcgrtngawowstock096770:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5yt025j0zcg7m58rmrn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-06 09:00:00raw109,000원110,000원106,800원108,600원486,638
cmshac625025y0zcghsqxs22wstock017670:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac620025x0zcghlc4nxz21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-06 09:00:00raw91,200원92,500원88,200원91,100원1,413,477
cmshac60o025s0zcgp9z8hox1stock003550:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac60j025r0zcg2li7bgrm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-06 09:00:00raw106,300원106,900원102,000원104,500원167,911
cmshac5zw025o0zcg8cdz3geqstock034730:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5zr025n0zcgphwe8a4f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-06 09:00:00raw543,000원546,000원502,000원509,000원159,117
cmshac5yh025i0zcgrtftfbe0stock012330:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac5yc025h0zcge9ziu7qo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-06 09:00:00raw507,000원524,000원489,000원508,000원245,294
cmshac61o025w0zcglghkhw4xstock030200:202608062026-08-06dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac61j025v0zcgvu2mq4061
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-06 09:00:00raw52,900원53,500원52,500원53,500원229,905
cmsfuw9tw000c0zl9cxjzwx55stock035720:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9tq000b0zl9326zvsrf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-05 09:00:00raw38,100원39,350원38,000원38,150원2,570,579
cmshac607025q0zcgh8lznc71stock034730:202608052026-08-05dayperiod2026-08-06 18:00:042026-08-06 18:00:04cmshac602025p0zcg65hdczwk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-05 09:00:00raw550,000원568,000원542,000원562,000원191,224
cmsfuwa2r001a0zl9hfmah2scstock015760:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuwa2l00190zl9xx2sfdxg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-05 09:00:00raw36,200원36,500원35,650원35,700원1,083,486
cmsfuwa2700180zl94fsqv3edstock003550:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuwa2000170zl93d2ryncl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-05 09:00:00raw103,500원108,500원103,500원106,800원238,735
cmsfuwa1n00160zl9grwekmwhstock028260:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuwa1g00150zl9pipq6ixm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-05 09:00:00raw338,500원350,000원335,000원347,500원339,053
cmsfuwa0f00100zl9ry7a8uy9stock096770:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuwa08000z0zl9jgh7ikjy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-05 09:00:00raw111,300원113,900원108,100원109,200원832,094
cmsfuw9zv000y0zl9o6rf5ns9stock012330:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9zp000x0zl9vsh9ipn91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-05 09:00:00raw495,000원510,000원495,000원503,000원270,626
cmsfuw9zb000w0zl9w6u89jsqstock373220:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9z6000v0zl9bvdh0kk21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-05 09:00:00raw336,000원342,000원330,000원335,500원286,160
cmsfuw9yn000u0zl9myanfne2stock207940:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9yh000t0zl9wyx3ja3m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-05 09:00:00raw1,473,000원1,519,000원1,473,000원1,491,000원51,158
cmsfuw9y3000s0zl90jwr8aijstock055550:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9xx000r0zl9wfoxxhsd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-05 09:00:00raw102,700원106,700원102,600원103,600원850,493
cmsfuw9xj000q0zl938xes2i4stock105560:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9xd000p0zl93ur98tl51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-05 09:00:00raw172,000원176,800원170,400원170,700원834,785
cmsfuw9wp000m0zl92zl7f84fstock000270:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9wj000l0zl94kgic5sm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-05 09:00:00raw131,400원134,400원131,300원133,000원850,555
cmsfuw9w5000k0zl9rff67ozlstock005490:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9vz000j0zl9upvehict1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-05 09:00:00raw317,500원322,500원315,000원317,000원230,639
cmsfuw9vk000i0zl91p4xrektstock068270:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9vf000h0zl9n7ofvgx21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-05 09:00:00raw186,100원193,000원185,500원190,300원613,531
cmsfuw9v0000g0zl91e81l1d6stock051910:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9uu000f0zl9exjbj55a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-05 09:00:00raw261,500원266,500원254,500원255,500원172,045
cmsfuw9ug000e0zl99sjpiqkzstock006400:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9ub000d0zl9w7z6wpek1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-05 09:00:00raw429,500원435,000원419,000원429,000원301,925
cmsfuw9tb000a0zl95spg6tcpstock035420:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9t700090zl9k2yzc3sr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-05 09:00:00raw227,000원234,000원223,500원229,000원1,086,692
cmsfuw9sr00080zl9u8fl2tlistock066570:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9sk00070zl9h3m84pls1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-05 09:00:00raw170,900원181,200원169,000원179,500원1,343,478
cmsfuwa49001i0zl90dmy5a4zstock030200:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuwa44001h0zl9bzcvwchk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-05 09:00:00raw52,200원53,200원52,100원52,500원384,749
cmsfuw9s100060zl9c43dk0jestock005380:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9rv00050zl9m9yv5r021
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-05 09:00:00raw401,500원411,000원400,500원404,500원545,657
cmsfuw9qk00020zl91jw4th4astock005930:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9py00010zl9w5nbvklr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-05 09:00:00raw254,000원254,500원244,000원246,000원22,444,447
cmsfuwa4q001k0zl9diip80mpstock017670:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuwa4m001j0zl9pikjh0f41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-05 09:00:00raw91,700원98,300원89,300원93,000원1,928,895
cmsfuw9rc00040zl9zp77p53dstock000660:202608052026-08-05dayperiod2026-08-05 18:00:022026-08-05 18:00:02cmsfuw9r700030zl9mhiwu7831
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-05 09:00:00raw1,693,000원1,701,000원1,647,000원1,668,000원3,740,705
cmsefgfcz001r0zenu0yyyy9fstock068270:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfcv001q0zenpe1ldvld1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-04 09:00:00raw182,100원185,800원180,300원185,800원521,154
cmsefgf9z001d0zenwemu8axrstock066570:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgf9u001c0zena7jrxoxs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-04 09:00:00raw160,400원167,300원156,900원165,500원1,179,360
cmsefgf9g001b0zens43cevtwstock005380:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgf9c001a0zen2x6bt5rb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-04 09:00:00raw395,500원396,500원376,000원392,500원680,354
cmsefgf8z00190zen0j5l6r7ystock000660:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgf8v00180zennaifs0pe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-04 09:00:00raw1,620,000원1,630,000원1,483,000원1,577,000원5,302,250
cmsefgfgd00250zenc910m4jlstock012330:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfg900240zenm995y5yn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-04 09:00:00raw490,500원490,500원463,500원481,500원270,991
cmsefgfey001z0zenakknd3igstock207940:202608042026-08-04dayperiod2026-08-04 18:00:022026-08-04 18:00:02cmsefgfet001y0zeny9t8qzox1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-04 09:00:00raw1,424,000원1,476,000원1,406,000원1,476,000원51,711
72,157건 중 71,401–71,450← 이전1429 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬