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
cmsmq3s5701sy0zgakusj0dbtstock-5m030200:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3s5401sx0zgapd6yez7d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 13:10:00raw52,700원52,700원52,600원52,700원754
cmsmq3s4w01sw0zgaus332yqgstock-5m015760:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3s4r01sv0zga03lrurkp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 13:10:00raw35,550원35,650원35,500원35,550원9,386
cmsmq3s4j01su0zgasinoy78rstock-5m003550:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3s4e01st0zgao6vflbno1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:10:00raw106,500원106,600원106,400원106,600원769
cmsmq3s4301ss0zgauf6bst5istock-5m034730:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3s3u01sr0zganw09ag7k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:10:00raw511,000원514,000원510,000원514,000원1,016
cmsmq3s3c01sq0zgaav3kvj2bstock-5m028260:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3s3401sp0zga35r5med21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:10:00raw337,000원337,500원337,000원337,000원927
cmsmq3s2n01so0zgact9dinnqstock-5m096770:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3s2e01sn0zgafzhtqma71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 13:10:00raw119,900원120,100원119,700원120,100원4,891
cmsmq3s1a01sk0zgab36lnkz6stock-5m373220:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3s1401sj0zgad6sybszv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 13:10:00raw361,000원361,500원360,500원361,000원1,157
cmsmq3s0j01si0zgafyysna96stock-5m055550:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3s0901sh0zgauc4gzh6i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 13:10:00raw105,400원105,500원105,300원105,500원6,966
cmsmq3s0201sg0zga8g2rkqirstock-5m105560:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3rzv01sf0zga1rnsmgle1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 13:10:00raw170,500원170,800원170,500원170,600원3,390
cmsmq3rzo01se0zga62geccz7stock-5m000270:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3rzk01sd0zgafc6or0ee1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 13:10:00raw134,100원134,300원134,100원134,200원2,419
cmsmq3rzd01sc0zgaewnvz33fstock-5m005490:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3rz901sb0zga74xeo6ly1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 13:10:00raw331,500원332,000원331,000원332,000원605
cmsmq3rz201sa0zgahktu32pzstock-5m068270:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3ryx01s90zga8vd5q7zq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 13:10:00raw200,000원200,500원199,900원200,500원2,598
cmsmq3ryp01s80zgayiknek0fstock-5m051910:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3ryl01s70zgab5yycre71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 13:10:00raw274,000원274,500원273,500원274,500원751
cmsmq3ry101s40zgaezd0rhl1stock-5m006400:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3rxx01s30zga98ngrw1o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 13:10:00raw468,000원469,000원467,500원469,000원5,285
cmsmq3rxd01s00zgax213q27xstock-5m035720:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3rx801rz0zga8hudh2ve1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:10:00raw39,000원39,000원38,900원38,900원10,656
cmsmq3rx001ry0zgan4s5x1ngstock-5m066570:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3rwt01rx0zga1rdfxlzy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 13:10:00raw189,100원189,300원189,000원189,300원8,300
cmsmq3rwb01ru0zgavgrgi2j5stock-5m000660:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3rw701rt0zgaj35i9obx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:10:00raw1,438,000원1,439,000원1,432,000원1,434,000원19,978
cmsmq3rw001rs0zgabakvthrhstock-5m005930:20260810:13102026-08-10 13:10:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3rvw01rr0zgabald4v4o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:10:00raw231,000원231,250원230,500원230,750원60,438
cmsmpxcyq01qm0zgacjp2nblsstock-5m005930:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxcyl01ql0zgat3a55h0u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:05:00raw231,500원231,500원230,500원231,000원161,871
cmsmq3s2101sm0zga2mq1gtbxstock-5m096770:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3s1q01sl0zgaa7kqafd71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 13:05:00raw119,700원120,000원119,600원119,900원4,559
cmsmpxd5g01rq0zga4q4notetstock-5m017670:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd5c01rp0zgay85fft0b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:05:00raw84,400원84,600원84,400원84,500원6,817
cmsmq3ryf01s60zga9izqdh8vstock-5m051910:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3ry801s50zgam7p4hxc31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 13:05:00raw273,500원274,000원273,500원273,500원162
cmsmpxd4s01rm0zga01sq7yyzstock-5m030200:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd4l01rl0zga32ttx57i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 13:05:00raw52,700원52,700원52,600원52,600원1,262
cmsmpxd4e01rk0zgabl8bl18ystock-5m015760:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd4801rj0zgaqsq17gvn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 13:05:00raw35,550원35,575원35,500원35,550원6,139
cmsmq3rxr01s20zgauczba1bhstock-5m006400:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:20:172026-08-10 13:20:17cmsmq3rxl01s10zgab0ep9hup1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 13:05:00raw467,500원468,000원467,500원467,500원1,423
cmsmpxd4101ri0zgaavwpr8oestock-5m003550:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd3v01rh0zgaoxphiggx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:05:00raw106,400원106,600원106,400원106,500원793
cmsmpxd3f01rg0zga6xss34l8stock-5m034730:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd3c01rf0zga1z0f2t2j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:05:00raw512,000원513,000원511,000원512,000원926
cmsmpxd3501re0zgaeo18wdomstock-5m028260:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd3101rd0zga4uq3q1la1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:05:00raw337,750원337,750원337,000원337,000원847
cmsmpxd2v01rc0zga29jnoez9stock-5m012330:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd2r01rb0zgaj2d0vopf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 13:05:00raw498,500원500,000원497,500원499,500원1,395
cmsmpxd2j01ra0zgage9dwv4zstock-5m373220:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd2g01r90zgav2d4rc681
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 13:05:00raw361,000원361,500원360,500원361,000원1,689
cmsmpxd2901r80zgax12b95k2stock-5m207940:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd2501r70zgagyuokhwz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:05:00raw1,558,000원1,559,000원1,556,000원1,558,000원441
cmsmpxd1y01r60zgatqcvsgfxstock-5m055550:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd1s01r50zga4230fw871
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 13:05:00raw105,300원105,400원105,300원105,400원5,257
cmsmpxd1m01r40zgaybdpr44fstock-5m105560:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd1f01r30zgaony1thva1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 13:05:00raw170,500원170,700원170,200원170,500원5,061
cmsmpxd1801r20zgaiovxx6z3stock-5m000270:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd1101r10zga5pkqtrhf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 13:05:00raw134,000원134,200원133,800원134,100원7,846
cmsmpxd0u01r00zgaj0tfngahstock-5m005490:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd0q01qz0zgac7dhohe11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 13:05:00raw331,000원332,000원331,000원331,000원414
cmsmpxd0i01qy0zga3jt0bm8ostock-5m068270:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd0f01qx0zganf9b19u91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 13:05:00raw200,000원200,500원199,900원200,000원5,507
cmsmpxd0801qw0zganj6sf4c7stock-5m035720:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd0401qv0zga9wgzsp301
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:05:00raw38,925원39,000원38,900원39,000원7,534
cmsmpxczw01qu0zgap2qsi1ujstock-5m035420:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxczt01qt0zgaiyg49lu81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 13:05:00raw208,000원208,500원208,000원208,000원2,650
cmsmpxczn01qs0zgaccded09cstock-5m066570:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxczi01qr0zgacnugjvkj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 13:05:00raw189,000원189,200원188,900원189,100원5,868
cmsmpxczb01qq0zga3xi7xh8bstock-5m005380:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxcz801qp0zgacbe6g90e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:05:00raw404,500원405,000원404,500원405,000원1,008
cmsmpxcz101qo0zgau8dghi8vstock-5m000660:20260810:13052026-08-10 13:05:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxcyx01qn0zgas9fsd8bz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:05:00raw1,441,000원1,441,000원1,436,000원1,437,000원15,026
cmsmpqxaa01pk0zga2vfi05n1stock-5m035720:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:172026-08-10 13:10:17cmsmpqxa601pj0zgav1gbxvfp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 13:00:00raw39,000원39,050원38,900원38,950원12,053
cmsmpqxi001qk0zga3rkgm4gqstock-5m030200:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxhw01qj0zgaj85u9ux81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 13:00:00raw52,600원52,700원52,600원52,700원623
cmsmpqxhp01qi0zgaxlx7qecgstock-5m015760:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxhl01qh0zga95dugx3n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 13:00:00raw35,650원35,650원35,550원35,550원4,935
cmsmpqxh501qe0zgap7mzy7lpstock-5m003550:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxgz01qd0zgagcbpybb41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 13:00:00raw106,400원106,700원106,200원106,400원470
cmsmpqxgs01qc0zgazi6md7p6stock-5m034730:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxgm01qb0zga4ayz5xcl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 13:00:00raw512,000원515,000원512,000원512,000원2,059
cmsmpqxge01qa0zga4gzw324fstock-5m028260:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxg601q90zgafj0xva5w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 13:00:00raw336,500원338,000원336,500원337,750원748
cmsmpqxfr01q80zgalbsxto5pstock-5m096770:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxff01q70zgaylm155ob1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 13:00:00raw120,600원120,800원119,300원119,800원12,985
cmsmpqxev01q60zga5a1on12qstock-5m012330:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxel01q50zgava0m8t881
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 13:00:00raw498,000원499,000원498,000원498,000원1,125
cmsmpqxe201q40zgab1sb72w5stock-5m373220:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxdw01q30zgai14na0mf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 13:00:00raw360,500원361,000원360,500원361,000원898
72,157건 중 66,551–66,600← 이전1332 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬