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
cmsmpqxdc01q20zga7ogjwsupstock-5m207940:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxd201q10zgae0oxkjap1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 13:00:00raw1,561,000원1,563,000원1,558,000원1,558,000원717
cmsmpqxcu01q00zgajaf6ph2jstock-5m055550:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxcq01pz0zgafkmm2bj11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 13:00:00raw105,400원105,500원105,300원105,300원6,428
cmsmpqxca01pw0zgao4z1c78astock-5m105560:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxc401pv0zga0dqbg87j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 13:00:00raw170,300원170,600원170,300원170,500원3,918
cmsmpqxbw01pu0zgaha57p9zcstock-5m000270:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxbq01pt0zgajiuugxy41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 13:00:00raw134,000원134,300원134,000원134,100원3,010
cmsmpqxbj01ps0zgak3tkezt8stock-5m005490:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxbf01pr0zgapj80fiuy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 13:00:00raw331,000원332,000원331,000원331,500원1,532
cmsmpqxb701pq0zgaxfumhk7mstock-5m068270:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxb101pp0zgad8yhjbm51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 13:00:00raw200,000원200,500원200,000원200,000원4,147
cmsmpqxau01po0zga90k1h7f3stock-5m051910:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxaq01pn0zgahtvgv41o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 13:00:00raw273,500원274,500원273,500원274,000원452
cmsmpqxak01pm0zgam53xqq16stock-5m006400:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:172026-08-10 13:10:17cmsmpqxag01pl0zgapa7tq1s81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 13:00:00raw467,500원468,000원467,500원468,000원881
cmsmpqx9z01pi0zga1lh77ozxstock-5m035420:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:172026-08-10 13:10:17cmsmpqx9w01ph0zgaraoia1w11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 13:00:00raw208,000원208,500원208,000원208,000원3,320
cmsmpqx9p01pg0zgavuroi2fhstock-5m066570:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:172026-08-10 13:10:17cmsmpqx9m01pf0zga8xpcauyb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 13:00:00raw188,700원189,200원188,600원189,100원7,706
cmsmpqx9e01pe0zga4he9iqptstock-5m005380:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:172026-08-10 13:10:17cmsmpqx9801pd0zgagns4tl0c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 13:00:00raw404,500원405,500원404,500원405,000원1,916
cmsmpqx9101pc0zga1yq5fa3wstock-5m000660:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:172026-08-10 13:10:17cmsmpqx8v01pb0zga4xmylwxf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 13:00:00raw1,438,000원1,443,000원1,437,000원1,441,000원17,239
cmsmpqx8o01pa0zga0jtzv84istock-5m005930:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:10:172026-08-10 13:10:17cmsmpqx8c01p90zgakj94af3b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 13:00:00raw231,000원232,000원231,000원231,500원136,981
cmsmpxd5601ro0zga1gz82owdstock-5m017670:20260810:13002026-08-10 13:00:00instantevent2026-08-10 13:15:182026-08-10 13:15:18cmsmpxd4z01rn0zgaeesfxlk81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 13:00:00raw84,400원84,600원84,400원84,400원6,733
cmsmpkhkd01o80zgawallfwfgstock-5m035420:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhka01o70zgaara4vh4z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 12:55:00raw208,000원208,500원208,000원208,500원2,963
cmsmpkhk401o60zgak0qt3p5estock-5m066570:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhk001o50zgarg46zxun1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 12:55:00raw189,000원189,000원188,600원188,700원5,296
cmsmpkhq301p80zgagjamkc67stock-5m017670:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhpx01p70zga1z1vkom81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 12:55:00raw84,600원84,700원84,400원84,400원5,840
cmsmpqxhf01qg0zgathxmechzstock-5m015760:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxhc01qf0zgap2okwx4d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 12:55:00raw35,600원35,650원35,600원35,600원3,793
cmsmpkhpp01p60zgaw9pchmyestock-5m030200:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhpk01p50zga026pye9f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 12:55:00raw52,700원52,800원52,700원52,700원7,151
cmsmpkhpc01p40zga0j2x4vfastock-5m003550:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhp701p30zgaeidnlrq21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:55:00raw106,400원106,800원106,200원106,400원812
cmsmpkhoy01p20zgalhw5uai8stock-5m034730:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhot01p10zgax7cs8s6v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:55:00raw512,000원513,000원510,000원512,000원822
cmsmpkhol01p00zga3jxm0vorstock-5m028260:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhof01oz0zganl92ji121
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:55:00raw337,250원337,250원336,500원336,500원660
cmsmpkho701oy0zgaitjun3ejstock-5m096770:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkho301ox0zgajo35iops1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 12:55:00raw120,900원120,900원120,500원120,500원3,142
cmsmpkhjs01o40zga6h87ezgpstock-5m005380:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhjp01o30zgaj4lxtu0o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 12:55:00raw405,000원405,500원404,000원405,000원2,811
cmsmpkhnm01ou0zga7xtjv67hstock-5m012330:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhni01ot0zga0b8smss81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 12:55:00raw498,500원500,000원498,000원498,500원980
cmsmpkhj501o00zgaex3a5rb6stock-5m005930:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhiz01nz0zgavhj4hr3e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 12:55:00raw231,250원231,500원230,500원231,250원108,667
cmsmpqxck01py0zgancfqqcq3stock-5m055550:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:10:182026-08-10 13:10:18cmsmpqxcg01px0zgafv932k6a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 12:55:00raw105,600원105,700원105,400원105,450원6,876
cmsmpkhn201oq0zga4cullihlstock-5m373220:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhmy01op0zga08xxch8v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 12:55:00raw360,500원361,000원360,500원361,000원838
cmsmpkhmr01oo0zga12z94n6qstock-5m207940:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhmn01on0zga6osh8dk21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:55:00raw1,562,000원1,562,000원1,561,000원1,562,000원240
cmsmpkhmg01om0zgam4dv3nlnstock-5m105560:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhmd01ol0zgaa1rfnnl31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 12:55:00raw171,200원171,200원170,300원170,400원4,212
cmsmpkhm601ok0zgah9o2zd5istock-5m000270:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhm201oj0zga87f6558t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 12:55:00raw134,400원134,400원134,000원134,000원3,242
cmsmpkhlv01oi0zgawwlnmsthstock-5m005490:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhlr01oh0zgagg7rlcn41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 12:55:00raw332,000원332,000원331,000원331,500원1,307
cmsmpkhlk01og0zga5w0r5wj8stock-5m068270:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhlh01of0zgaj6q3v6dl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 12:55:00raw200,000원200,500원200,000원200,500원1,633
cmsmpkhji01o20zgahx3jxubastock-5m000660:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhjc01o10zga5rdiytva1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 12:55:00raw1,437,000원1,440,000원1,435,000원1,438,000원13,406
cmsmpkhla01oe0zgaxick04s4stock-5m051910:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhl601od0zgawx1q8mft1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 12:55:00raw274,000원274,000원273,500원274,000원403
cmsmpkhl001oc0zga0k29du04stock-5m006400:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhkv01ob0zgabb7k4dhw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 12:55:00raw467,500원468,000원467,000원467,500원1,182
cmsmpkhko01oa0zgas6co1cmvstock-5m035720:20260810:12552026-08-10 12:55:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhkl01o90zga8nnxx3tl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 12:55:00raw39,000원39,000원38,950원38,950원7,219
cmsmpe1yu01ne0zgarzufpezfstock-5m105560:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe1yo01nd0zgay7nlfqgo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 12:50:00raw171,050원171,300원170,900원171,200원5,926
cmsmpkhnx01ow0zgabfy9yqbrstock-5m096770:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhnt01ov0zgay12d1wuw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 12:50:00raw120,600원121,000원120,600원120,900원2,378
cmsmpkhnc01os0zgav8hbbwdostock-5m012330:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:05:172026-08-10 13:05:17cmsmpkhn801or0zga3ex08sdm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 12:50:00raw498,500원500,000원498,000원498,500원1,409
cmsmpe21l01nw0zgamd1c5um6stock-5m030200:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe21h01nv0zgaqswfowrm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 12:50:00raw52,700원52,800원52,700원52,750원1,398
cmsmpe21a01nu0zga9snxgk2zstock-5m015760:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe21601nt0zga5gcths0e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 12:50:00raw35,550원35,650원35,550원35,600원7,947
cmsmpe20z01ns0zgafnqqinl8stock-5m003550:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe20v01nr0zga36qiatzn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 12:50:00raw106,200원106,500원106,100원106,400원965
cmsmpe20p01nq0zgav8335snrstock-5m034730:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe20k01np0zgabo4z8jyn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 12:50:00raw513,000원514,000원512,000원512,000원1,498
cmsmpe20401nm0zgaqu4m5hbcstock-5m028260:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe20001nl0zgac99dc22e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 12:50:00raw335,750원337,750원335,500원337,000원1,391
cmsmpe1zt01nk0zgap2c711f6stock-5m373220:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe1zq01nj0zgartl990z71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 12:50:00raw360,000원361,000원360,000원360,500원1,056
cmsmpe1zj01ni0zga28m2kjk5stock-5m207940:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe1zf01nh0zgaqvqe16op1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 12:50:00raw1,561,000원1,564,000원1,561,000원1,562,000원405
cmsmpe1z801ng0zga70pfd27ostock-5m055550:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe1z201nf0zgag6jemt0j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 12:50:00raw105,400원105,800원105,400원105,700원11,345
cmsmpe1yg01nc0zgadkhmwzdustock-5m000270:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe1ya01nb0zga22rj3krd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 12:50:00raw134,000원134,500원134,000원134,300원3,759
cmsmpe1y201na0zga9rtcp95bstock-5m005490:20260810:12502026-08-10 12:50:00instantevent2026-08-10 13:00:172026-08-10 13:00:17cmsmpe1xz01n90zgau35qfguw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 12:50:00raw331,500원332,000원331,000원331,500원857
72,157건 중 66,601–66,650← 이전1333 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬