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
cmsmla64700ty0zga32ugr3mwstock-5m207940:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:05:172026-08-10 11:05:17cmsmla64300tx0zga6bn1f6m51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:50:00raw1,558,000원1,562,000원1,557,000원1,558,000원571
cmsmlglmw00us0zgaclijhozpstock-5m006400:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:10:172026-08-10 11:10:17cmsmlglms00ur0zga0exdix6i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 10:50:00raw466,500원468,500원466,500원467,500원3,548
cmsml3r6k00sm0zga3c46h0tystock-5m055550:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r6d00sl0zgahuh7q9qc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:50:00raw104,550원104,900원104,500원104,900원12,406
cmsml3r6x00so0zga51ocj3nfstock-5m373220:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r6r00sn0zga06nhmiwm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 10:50:00raw361,000원362,000원360,500원361,000원1,968
cmsml3r7700sq0zga7idviwyxstock-5m012330:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r7300sp0zgaxfmmw5q61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:50:00raw500,000원504,000원500,000원502,000원2,142
cmsml3r7i00ss0zga0ynij7x5stock-5m096770:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r7e00sr0zgajax5n6x11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:50:00raw120,900원121,900원120,000원120,900원16,043
cmsml3r7v00su0zgahha7groustock-5m028260:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r7p00st0zga2w16uncm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:50:00raw336,000원339,000원336,000원339,000원2,743
cmsml3r8900sw0zga7rvo1suystock-5m034730:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r8200sv0zga2tnlqe6g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:50:00raw517,000원519,000원516,000원518,000원880
cmsml3r8y00t00zgaq93jmwy7stock-5m003550:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r8u00sz0zga7wvswatq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:50:00raw105,800원106,200원105,700원105,800원2,713
cmsml3r9j00t40zgatnh0u7rhstock-5m015760:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r9f00t30zgawjx1s1hq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:50:00raw35,800원35,900원35,750원35,900원6,919
cmsml3ra400t80zgal51xtuf7stock-5m030200:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3ra000t70zgatgphly9m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:50:00raw52,800원52,900원52,700원52,900원4,196
cmsml3raf00ta0zgavdtd29uestock-5m017670:20260810:10502026-08-10 10:50:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3rab00t90zganwrhmy2x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:50:00raw84,800원85,300원84,700원84,800원16,127
cmsmkxbbe00r60zgaa0nlhcdsstock-5m006400:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbbb00r50zgasc47o79z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-10 10:45:00raw464,500원467,000원464,000원466,500원4,088
cmsmkxbbz00ra0zgavka26tcfstock-5m005490:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbbw00r90zgaa1e30azw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-10 10:45:00raw331,500원332,500원330,500원331,500원3,547
cmsmkxbca00rc0zgaer7l271kstock-5m000270:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbc600rb0zgamspe9pr11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-10 10:45:00raw134,000원134,500원133,900원134,300원5,255
cmsmkxbcl00re0zgap5uo7hf5stock-5m105560:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbch00rd0zga7mq7esxy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 10:45:00raw168,800원169,600원168,700원168,900원8,136
cmsmkxbd600ri0zgaat6bh5f8stock-5m055550:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbd100rh0zgadtw3l55a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:45:00raw104,400원104,600원104,300원104,600원6,110
cmsmkxbdh00rk0zgaxctynb13stock-5m207940:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbdd00rj0zgau5nxuckr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:45:00raw1,558,000원1,558,000원1,554,000원1,557,000원278
cmsmkxbdy00rm0zgaai39y62pstock-5m373220:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbdo00rl0zga204cj5fa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 10:45:00raw360,000원361,000원359,500원360,500원1,663
cmsmkxbeu00ro0zgaif24l5djstock-5m012330:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbej00rn0zga3ahah7ap1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:45:00raw500,000원501,000원499,000원500,000원1,413
cmsmkxbf500rq0zgarcvhlloustock-5m096770:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbf100rp0zgafaeujdbx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 10:45:00raw120,500원121,300원120,100원121,100원23,316
cmsmkxbfg00rs0zga8lhnda7gstock-5m028260:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbfc00rr0zgayxg0izmj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:45:00raw336,500원337,500원335,500원336,500원1,334
cmsmkxbfq00ru0zgag3j8ebfkstock-5m034730:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbfm00rt0zgas74w8uwq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:45:00raw515,000원518,000원515,000원516,000원534
cmsmkxbg400rw0zgaigmc6t8cstock-5m017670:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbfy00rv0zgaolmhuzto1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:45:00raw84,800원84,900원84,700원84,800원9,285
cmsmkxb9j00qu0zgao7f7ijc8stock-5m005930:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:172026-08-10 10:55:17cmsmkxb9600qt0zgajjehk8rx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:45:00raw231,750원232,000원231,000원231,500원65,812
cmsmkxb9x00qw0zgawuyp3vozstock-5m000660:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:172026-08-10 10:55:17cmsmkxb9q00qv0zgat80u0vcl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:45:00raw1,439,000원1,446,000원1,437,000원1,444,000원27,539
cmsmkxba700qy0zgakiokh73vstock-5m005380:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:172026-08-10 10:55:17cmsmkxba400qx0zga5rsx9zmr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:45:00raw402,500원404,000원402,500원403,000원2,604
cmsmkxbaj00r00zga16jku4ydstock-5m066570:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:172026-08-10 10:55:17cmsmkxbaf00qz0zgao88gu3a41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:45:00raw186,700원187,200원186,200원186,600원14,582
cmsmkxbat00r20zga7342hb1estock-5m035420:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbap00r10zgapuir1w4y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-10 10:45:00raw209,500원210,000원209,000원209,500원14,299
cmsmkxbb400r40zgam3hvvngostock-5m035720:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbb000r30zga0uuo0sag1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-10 10:45:00raw38,900원39,000원38,850원38,950원15,673
cmsml3r9t00t60zgahu140vgtstock-5m030200:20260810:10452026-08-10 10:45:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r9q00t50zgar1jlfuqy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:45:00raw52,800원52,800원52,700원52,800원3,143
cmsml3r9900t20zgad17h7xprstock-5m015760:20260810:10452026-08-10 10:45:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r9500t10zga7fmtf0xz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:45:00raw35,800원35,850원35,750원35,750원5,298
cmsml3r8o00sy0zgazcrjq80ustock-5m003550:20260810:10452026-08-10 10:45:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r8l00sx0zgarv1tsqkk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:45:00raw105,800원105,900원105,300원105,800원1,027
cmsml3r4d00sa0zgav6lrzsatstock-5m051910:20260810:10452026-08-10 10:45:00instantevent2026-08-10 11:00:182026-08-10 11:00:18cmsml3r4700s90zga5w71aiuv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-10 10:45:00raw275,500원276,000원275,000원275,000원456
cmsmkxbbp00r80zgavmfxena8stock-5m068270:20260810:10452026-08-10 10:45:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbbl00r70zgabmflwfko1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-10 10:45:00raw199,900원200,500원199,800원200,000원5,526
cmsmkqvp800qk0zgaxxo61ltrstock-5m003550:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvp500qj0zgamie9dfyd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 10:40:00raw106,300원106,300원105,800원105,800원1,128
cmsmkqvq500qq0zgaq1gmd526stock-5m030200:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvq000qp0zga6xym0ier1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 10:40:00raw52,800원52,800원52,700원52,800원1,099
cmsmkqvoy00qi0zgamfab198kstock-5m034730:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvou00qh0zgavpc4kthd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-10 10:40:00raw518,000원518,000원514,000원516,000원531
cmsmkqvnu00qa0zga79wippdhstock-5m012330:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvnq00q90zgaikdpf0911
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-10 10:40:00raw501,000원501,000원498,500원499,500원2,003
cmsmkqvon00qg0zgayrpjqmpcstock-5m028260:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvok00qf0zgap6n860fl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 10:40:00raw337,500원337,500원335,000원336,500원2,815
cmsmkqvk400po0zgagho35ylgstock-5m066570:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvjx00pn0zga69pw037y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-10 10:40:00raw187,300원187,300원186,400원186,700원11,676
cmsmkqvjq00pm0zgaysb4emoostock-5m005380:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvjk00pl0zgaqwegjila1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-10 10:40:00raw402,500원403,500원402,500원402,500원2,857
cmsmkqvjc00pk0zga4is5l63astock-5m000660:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvj800pj0zga6p7xuoyw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-10 10:40:00raw1,440,000원1,442,000원1,435,000원1,439,000원24,160
cmsmkqvqf00qs0zgah9jc9zahstock-5m017670:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvqb00qr0zgaijca61ci1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 10:40:00raw85,000원85,200원84,800원84,800원8,798
cmsmkqvj100pi0zgalwo0kxh2stock-5m005930:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvix00ph0zgapwglif9q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-10 10:40:00raw232,500원233,000원231,000원231,750원135,867
cmsmkqvpj00qm0zgalv5h69zastock-5m015760:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvpg00ql0zgao41lzhvx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 10:40:00raw35,800원35,800원35,650원35,750원4,342
cmsmkxbcv00rg0zgaszlfcm7xstock-5m055550:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:55:182026-08-10 10:55:18cmsmkxbcr00rf0zgaiv0j3z4m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-10 10:40:00raw104,600원104,600원104,100원104,400원10,841
cmsmkqvnj00q80zgaqxedl8wustock-5m373220:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvnf00q70zga7zodo14k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-10 10:40:00raw359,500원360,000원359,500원360,000원833
cmsmkqvn900q60zga66c805tustock-5m207940:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvn500q50zgajdjv0qtf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-10 10:40:00raw1,557,000원1,560,000원1,556,000원1,559,000원375
cmsmkqvmy00q40zgaxe6m0a0bstock-5m105560:20260810:10402026-08-10 10:40:00instantevent2026-08-10 10:50:172026-08-10 10:50:17cmsmkqvmu00q30zgaqsle5bof1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-10 10:40:00raw169,100원169,200원168,600원168,800원15,023
72,157건 중 67,201–67,250← 이전1345 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬