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
cmsmqgndg01uc0zganw3uk5fxstock-5m005380:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnda01ub0zgajno2i1my1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:20:00raw405,000원405,000원403,500원404,000원2,758
cmsmqgnd301ua0zga5z3834ltstock-5m000660:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgncw01u90zgam06b3hlx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:20:00raw1,434,000원1,434,000원1,429,000원1,429,000원26,913
cmsmqgnco01u80zgaas0wgveustock-5m005930:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgncj01u70zga4r9cs6eh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:20:00raw230,750원231,000원230,500원230,750원43,037
cmsmqgnji01vc0zgaoxyevevtstock-5m003550:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnjc01vb0zga38qjsj2y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:20:00raw106,600원106,800원106,400원106,600원1,081
cmsmqgnj501va0zgabs009dzostock-5m034730:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgniz01v90zga4t4yjzji1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:20:00raw514,000원514,000원512,000원512,000원368
cmsmqgnis01v80zgaiskqhi0ystock-5m028260:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnin01v70zgaimcxlj9d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:20:00raw334,500원336,000원334,250원335,250원5,434
cmsmqgnig01v60zgadcwlzfylstock-5m096770:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnia01v50zga8m6yagj61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 13:20:00raw120,600원121,000원120,300원120,900원5,157
cmsmqgni201v40zgawafkv9gtstock-5m373220:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnhx01v30zga58kgapk41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 13:20:00raw362,000원362,500원361,500원362,000원1,677
cmsmqgnhp01v20zga7rhvinhnstock-5m207940:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnhj01v10zgagoci26nk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:20:00raw1,560,000원1,563,000원1,559,000원1,562,000원388
cmsmqn2ba01w20zgasgu40sjzstock-5m051910:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2b601w10zga2ufhrt7l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 13:20:00raw275,000원276,000원274,500원275,500원1,244
cmsmqgnhc01v00zga0k7f5uqrstock-5m055550:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnh701uz0zgaapf2p0to1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 13:20:00raw105,400원105,800원105,400원105,650원8,547
cmsmqgnl101vm0zgalej2ccujstock-5m017670:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnku01vl0zgatuse1en91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:20:00raw84,500원84,500원84,300원84,400원9,834
cmsmqn2ei01wk0zgat9owhgrwstock-5m012330:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:35:172026-08-10 13:35:17cmsmqn2eb01wj0zgatvchum311
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 13:20:00raw499,000원499,000원497,000원497,500원2,677
cmsmqgngq01uw0zga93see9jsstock-5m105560:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgngn01uv0zgaidh6n8j31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 13:20:00raw170,600원170,800원170,400원170,700원4,942
cmsmqgnk301vg0zgafgj7446fstock-5m015760:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnjz01vf0zgas8nhcy301
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 13:20:00raw35,650원35,650원35,500원35,550원7,443
cmsmqgng601us0zgajiyviktsstock-5m000270:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgng201ur0zgak7cen0681
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 13:20:00raw134,300원134,400원134,100원134,100원3,241
cmsmqgnkn01vk0zgazepxt5uistock-5m030200:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnkj01vj0zgatmj9gh2w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 13:20:00raw52,700원52,700원52,600원52,700원2,101
cmsmqgnfl01uo0zgat988tw7gstock-5m005490:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnfi01un0zga1v50bwam1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 13:20:00raw332,000원332,500원332,000원332,500원1,573
cmsmqgnfa01um0zgaojz0w9vjstock-5m068270:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnf701ul0zgajwteuwq11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 13:20:00raw200,500원200,500원199,900원200,000원3,730
cmsmqgnf001uk0zgakibvhkecstock-5m006400:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgneu01uj0zgai8huf5ku1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 13:20:00raw473,000원474,500원472,000원474,000원8,684
cmsmqgnem01ui0zga7jh5dzijstock-5m035720:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgneh01uh0zgaypygdioz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:20:00raw38,950원38,950원38,800원38,850원19,267
cmsmqgne801ug0zgam3rwmu75stock-5m035420:20260810:13202026-08-10 13:20:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgne301uf0zgawb56zn6k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 13:20:00raw208,000원208,500원208,000원208,250원3,012
cmsmqa7mr01t20zga9pmiw6cjstock-5m005930:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:172026-08-10 13:25:17cmsmqa7mf01t10zgacqpq31ay1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:15:00raw230,750원231,500원230,500원230,750원99,428
cmsmqgnkd01vi0zga0cqyr8eistock-5m030200:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnk901vh0zgae2gg1wbd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 13:15:00raw52,700원52,700원52,600원52,700원1,566
cmsmqgnjt01ve0zgak8b9h1qostock-5m015760:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnjp01vd0zgamqn58knp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 13:15:00raw35,550원35,650원35,500원35,650원5,636
cmsmqgnh201uy0zgahf5ls6xjstock-5m055550:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgngy01ux0zgayl7g348v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 13:15:00raw105,500원105,600원105,300원105,500원9,025
cmsmqgngh01uu0zga7f9xi42zstock-5m105560:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgngd01ut0zgahlsqxzqd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 13:15:00raw170,600원170,800원170,400원170,700원5,489
cmsmqgnfw01uq0zga3ory5s4ystock-5m000270:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:30:182026-08-10 13:30:18cmsmqgnfs01up0zgab75r81lr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 13:15:00raw134,200원134,500원134,000원134,400원6,112
cmsmqa7td01u60zga4tghtbk4stock-5m017670:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:182026-08-10 13:25:18cmsmqa7ta01u50zga1c1wb3cj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:15:00raw84,600원84,700원84,400원84,500원6,217
cmsmqa7t301u40zgau0bzabntstock-5m003550:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:182026-08-10 13:25:18cmsmqa7sw01u30zgaa18sjgoh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:15:00raw106,500원106,900원106,500원106,700원1,435
cmsmqa7sp01u20zga9l0x93kystock-5m034730:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:182026-08-10 13:25:18cmsmqa7sj01u10zgaf14i63nu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:15:00raw513,000원514,000원513,000원513,000원709
cmsmqa7sb01u00zgapmfimar8stock-5m028260:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:182026-08-10 13:25:18cmsmqa7s701tz0zgacf067cud1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:15:00raw337,000원337,250원334,500원335,000원2,992
cmsmqa7ry01ty0zgawam9v36gstock-5m096770:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:182026-08-10 13:25:18cmsmqa7rr01tx0zgaevlnhywg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 13:15:00raw120,200원121,000원120,100원120,600원8,347
cmsmqa7rk01tw0zgawgqwfndfstock-5m012330:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:182026-08-10 13:25:18cmsmqa7rf01tv0zgain05x6f81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 13:15:00raw499,500원500,000원499,000원499,000원1,939
cmsmqa7qz01ts0zgam8w26d0zstock-5m373220:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:182026-08-10 13:25:18cmsmqa7qv01tr0zga82m3qn2g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 13:15:00raw361,500원362,500원360,500원362,000원1,576
cmsmqa7qo01tq0zgac2q4t1qistock-5m207940:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:172026-08-10 13:25:18cmsmqa7qk01tp0zgamxlmlxn11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:15:00raw1,559,000원1,561,000원1,556,000원1,560,000원611
cmsmqa7ni01t60zgaezl9teskstock-5m005380:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:172026-08-10 13:25:17cmsmqa7nd01t50zgax7uxsyy91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:15:00raw404,500원405,500원404,500원405,000원2,590
cmsmqa7q301tm0zgahlu68bpkstock-5m005490:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:172026-08-10 13:25:17cmsmqa7q001tl0zgaowtw373s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 13:15:00raw332,000원332,500원331,500원332,500원1,354
cmsmqa7pt01tk0zgahhbg7o09stock-5m068270:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:172026-08-10 13:25:17cmsmqa7pm01tj0zgazv1nl15b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 13:15:00raw200,500원200,500원199,800원200,500원3,344
cmsmqa7pf01ti0zga7l1uyih2stock-5m051910:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:172026-08-10 13:25:17cmsmqa7p801th0zgatv6aeaze1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 13:15:00raw274,500원275,500원274,000원275,500원510
cmsmqa7p101tg0zgavhmn2hhzstock-5m006400:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:172026-08-10 13:25:17cmsmqa7ov01tf0zgae1qlrrtg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 13:15:00raw469,000원474,000원469,000원472,750원13,745
cmsmqa7op01te0zga9al606mcstock-5m035720:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:172026-08-10 13:25:17cmsmqa7ok01td0zgatqeg25m11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:15:00raw38,950원39,000원38,900원38,950원7,678
cmsmqa7nu01t80zgakbpwuafustock-5m066570:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:172026-08-10 13:25:17cmsmqa7nq01t70zgaagr9q9q21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 13:15:00raw189,300원189,400원188,700원189,000원9,488
cmsmqa7od01tc0zgaus6lw8nrstock-5m035420:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:172026-08-10 13:25:17cmsmqa7o901tb0zgabzrgilh41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 13:15:00raw208,250원208,500원208,000원208,000원2,767
cmsmqa7n501t40zgaqawb722nstock-5m000660:20260810:13152026-08-10 13:15:00instantevent2026-08-10 13:25:172026-08-10 13:25:17cmsmqa7mz01t30zga0keq40q61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:15:00raw1,434,000원1,440,000원1,433,000원1,434,000원22,021
cmsmq3rwm01rw0zgauno3gk5gstock-5m005380:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3rwi01rv0zga7j19fmzt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:10:00raw404,500원405,500원404,500원404,500원2,940
cmsmqa7ra01tu0zgaqd2rxrgbstock-5m012330:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:25:182026-08-10 13:25:18cmsmqa7r601tt0zgae31f5gbs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 13:10:00raw499,500원500,000원499,000원499,500원1,670
cmsmqa7qe01to0zgax26s6jufstock-5m207940:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:25:172026-08-10 13:25:17cmsmqa7qa01tn0zgaz42st8bk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:10:00raw1,558,000원1,560,000원1,557,000원1,559,000원417
cmsmqa7o301ta0zga24ap6vfsstock-5m035420:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:25:172026-08-10 13:25:17cmsmqa7o001t90zgamyw7mlet1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 13:10:00raw208,000원208,500원208,000원208,000원2,747
cmsmq3s5l01t00zgao574gin6stock-5m017670:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3s5f01sz0zgaje802kx01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:10:00raw84,400원84,600원84,400원84,600원8,660
72,157건 중 66,501–66,550← 이전1331 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬