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
cmsmnfc6d01980zga31w95pv3stock-5m068270:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc6701970zgapc8qao4s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:55:00raw201,000원201,000원200,000원200,500원3,861
cmsmnfc6r019a0zga4ja2za81stock-5m005490:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc6l01990zgaqotdcwwj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:55:00raw332,500원332,500원331,500원331,500원1,066
cmsmnfc74019c0zga46nr9nftstock-5m105560:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc6y019b0zgak1h6v4xa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:55:00raw170,800원170,900원170,400원170,600원6,812
cmsmnfc7i019e0zgal5af21mnstock-5m055550:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc7c019d0zgayzneqc2k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 11:55:00raw105,100원105,300원104,900원105,000원7,358
cmsmnfc7w019g0zgahqt3a4c7stock-5m207940:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc7r019f0zga9pwfsfhg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:55:00raw1,569,000원1,569,000원1,566,000원1,566,000원408
cmsmnfc86019i0zgamvd7e0c8stock-5m373220:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc82019h0zga52wq3ujn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 11:55:00raw361,750원362,500원360,500원361,000원2,204
cmsmnfc8h019k0zgahijbgauhstock-5m012330:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc8d019j0zgay7btvtka1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 11:55:00raw502,000원503,000원501,000원501,000원1,040
cmsmnfc8r019m0zgahgaikcxqstock-5m096770:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc8o019l0zga7zgeesdz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 11:55:00raw121,600원121,700원120,900원121,200원6,595
cmsmnfc93019o0zgam97nljjostock-5m034730:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc8z019n0zgata7o01og1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:55:00raw517,000원518,000원515,000원516,000원561
cmsmnfc9g019q0zga5348ulwkstock-5m003550:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc9a019p0zgaunrrv15k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:55:00raw106,900원106,900원106,300원106,400원1,268
cmsmnfc9u019s0zgaxioaa9bfstock-5m015760:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfc9o019r0zgarpmd3nhy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 11:55:00raw35,900원35,900원35,750원35,850원5,285
cmsmnfca7019u0zga13rnvaedstock-5m030200:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:05:182026-08-10 12:05:18cmsmnfca1019t0zga98fqbdgp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 11:55:00raw52,800원52,800원52,700원52,800원887
cmsmnlr6801au0zgauh83gsxvstock-5m028260:20260810:11552026-08-10 11:55:00instantevent2026-08-10 12:10:172026-08-10 12:10:17cmsmnlr6401at0zga9htn0pl41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:55:00raw339,250원339,500원336,500원336,500원2,139
cmsmn8xid018o0zganrwedp61stock-5m030200:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xia018n0zga4ilmn3871
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 11:50:00raw52,800원52,800원52,700원52,800원871
cmsmn8xcs017i0zga6c40tjgsstock-5m005380:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xco017h0zgaxyi3lvms1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:50:00raw405,500원407,000원405,500원407,000원6,225
cmsmn8xdu017q0zgax3h7ay7xstock-5m035420:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xdq017p0zgal8v23j4j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 11:50:00raw207,500원208,500원207,500원208,000원8,309
cmsmn8xe4017s0zgaribtpn0ystock-5m035720:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xe0017r0zgazhjt1fjs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:50:00raw39,100원39,150원39,100원39,100원7,175
cmsmn8xef017u0zgaarrueteistock-5m006400:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xeb017t0zgadaouvuht1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 11:50:00raw466,500원467,500원466,000원467,000원5,738
cmsmn8xeo017w0zgausrr618astock-5m051910:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xek017v0zgawwodvov01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:50:00raw275,000원276,000원275,000원276,000원593
cmsmn8xey017y0zgat136g849stock-5m068270:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xeu017x0zga2pygevy51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:50:00raw201,000원201,500원200,500원201,000원4,631
cmsmn8xf801800zga2i88v5ixstock-5m005490:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xf4017z0zga2isymmlv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:50:00raw333,000원333,000원332,000원332,500원1,113
cmsmn8xfh01820zganiftwlttstock-5m000270:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xfd01810zgatoifbot31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 11:50:00raw134,700원135,000원134,700원134,900원4,527
cmsmn8xfr01840zgah1yw7q2ystock-5m105560:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xfn01830zga1zivcysl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:50:00raw170,400원170,800원170,400원170,800원5,556
cmsmn8xg101860zgainkfqfkbstock-5m055550:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xfx01850zgaog12n1xy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 11:50:00raw105,000원105,200원104,900원105,100원8,253
cmsmn8xga01880zgaefgka93vstock-5m207940:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xg701870zgahf8v8gmj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:50:00raw1,568,000원1,569,000원1,566,000원1,568,000원514
cmsmn8xgk018a0zgag21tnbu5stock-5m373220:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xgg01890zga468pg57p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 11:50:00raw362,000원362,000원361,500원361,750원1,188
cmsmn8xgt018c0zgaa67fkyz8stock-5m012330:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xgp018b0zgakeut79a81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 11:50:00raw501,500원503,000원500,000원503,000원1,359
cmsmn8xh3018e0zga2zc3o46jstock-5m096770:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xgz018d0zgadmlpsex91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 11:50:00raw121,700원121,800원121,400원121,700원5,174
cmsmn8xhc018g0zgauqp8od57stock-5m028260:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xh9018f0zga8eojly6j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:50:00raw338,500원340,000원338,000원339,000원1,448
cmsmn8xhm018i0zga6n8symh7stock-5m034730:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xhi018h0zgasmvu2dsx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 11:50:00raw518,000원519,000원514,000원517,000원933
cmsmn8xhv018k0zgay4gdddsistock-5m003550:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xhs018j0zga8b58vukj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 11:50:00raw106,700원107,000원106,700원106,900원1,047
cmsmn8xi5018m0zga9rwklcj5stock-5m015760:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xi1018l0zgajumbifvv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 11:50:00raw35,850원35,900원35,750원35,900원7,807
cmsmn8xd3017k0zga6353gysjstock-5m066570:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xcz017j0zgal9aiv3bd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:50:00raw188,100원188,400원188,000원188,300원6,626
cmsmn8xci017g0zgaixf35zqgstock-5m000660:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xce017f0zga4nmplx8s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 11:50:00raw1,443,000원1,450,000원1,441,000원1,447,000원23,847
cmsmn8xin018q0zgaf0as51a1stock-5m017670:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:192026-08-10 12:00:19cmsmn8xij018p0zgasp7vf43o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 11:50:00raw84,400원84,600원84,300원84,600원8,770
cmsmn8xc4017e0zgacg4w4txmstock-5m005930:20260810:11502026-08-10 11:50:00instantevent2026-08-10 12:00:182026-08-10 12:00:19cmsmn8xb4017d0zgaxuthgvqn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:50:00raw231,250원232,000원231,000원231,500원131,207
cmsmn2gru016m0zgavaxr87kpstock-5m055550:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2grq016l0zga9fdyqs6b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 11:45:00raw104,800원105,200원104,800원105,000원10,916
cmsmn2gtz01700zgahlon541vstock-5m028260:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gtv016z0zgaq6mn2lnf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 11:45:00raw337,750원339,500원337,500원338,500원1,927
cmsmn2go501600zgae6kdo2g6stock-5m005930:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2go1015z0zgayokpkgxb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 11:45:00raw230,250원231,500원230,000원231,250원190,581
cmsmn2goo01620zga2tq00s7qstock-5m000660:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2goi01610zga3s9ahg881
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 11:45:00raw1,437,000원1,447,000원1,436,000원1,444,000원27,607
cmsmn2goz01640zgarm8gahd0stock-5m005380:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gov01630zganpxq46jq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 11:45:00raw405,000원406,000원404,500원405,500원3,437
cmsmn2gp901660zgao3znne0astock-5m066570:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gp501650zga36fin4s21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 11:45:00raw188,000원188,200원187,900원188,000원6,035
cmsmn2gpn01680zgabqxfzha8stock-5m035720:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gph01670zgaxrv6srrl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 11:45:00raw39,100원39,150원39,050원39,100원16,438
cmsmn2gq1016a0zgam29tl8lmstock-5m006400:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gpu01690zgacoaswlwp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 11:45:00raw465,500원467,000원465,000원466,000원4,310
cmsmn2gqb016c0zga1hawztttstock-5m051910:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gq8016b0zgafpa5znze1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 11:45:00raw275,000원275,500원275,000원275,500원656
cmsmn2gqn016e0zgax6k03xsastock-5m068270:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gqj016d0zga2f6v51se1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 11:45:00raw200,500원202,000원200,000원201,000원30,170
cmsmn2gqw016g0zgaan6da9qbstock-5m005490:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gqt016f0zgakl5x26gw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 11:45:00raw332,500원333,000원332,000원333,000원1,561
cmsmn2gr8016i0zgan6fu5hq3stock-5m000270:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gr4016h0zga351pvwyq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 11:45:00raw134,500원134,900원134,500원134,700원5,378
cmsmn2grj016k0zgadv9g5j2sstock-5m105560:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2grf016j0zgaxebd89oj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 11:45:00raw170,100원170,600원170,100원170,500원8,267
cmsmn2gs6016o0zga6jky0df2stock-5m207940:20260810:11452026-08-10 11:45:00instantevent2026-08-10 11:55:172026-08-10 11:55:17cmsmn2gs1016n0zgakjnrj46o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 11:45:00raw1,565,000원1,569,000원1,565,000원1,567,000원449
72,157건 중 66,901–66,950← 이전1339 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬