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
cmsiitjmp04kk0zcgxth01wdjstock-5m028260:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjml04kj0zcgiseaiif61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:35:00raw334,000원335,000원333,500원334,500원2,220
cmsiitjmf04ki0zcg5kekoslustock-5m096770:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjmb04kh0zcgt2h5gr3y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 14:35:00raw117,400원117,700원117,100원117,400원12,343
cmsiitjm504kg0zcgcivonwdbstock-5m012330:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjm104kf0zcgclv54a301
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 14:35:00raw495,000원496,500원495,000원496,000원1,083
cmsiitjlu04ke0zcgv66jm2ristock-5m373220:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjlq04kd0zcgrtj3e48c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 14:35:00raw355,500원357,000원355,000원357,000원3,803
cmsiitjlj04kc0zcgnaiucyaestock-5m207940:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjlf04kb0zcghaxzk51q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:35:00raw1,549,000원1,550,000원1,546,000원1,547,000원882
cmsiitjl904ka0zcg7n5ac0whstock-5m055550:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjl504k90zcgotk7400f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 14:35:00raw109,800원109,800원109,600원109,700원16,505
cmsiitjky04k80zcgmkwu62sbstock-5m105560:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjku04k70zcgiyo1m00c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 14:35:00raw175,000원175,200원174,800원175,000원6,359
cmsiitjkn04k60zcgv2rpx61istock-5m000270:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjkj04k50zcg9lkbw70u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 14:35:00raw134,500원134,600원134,400원134,600원5,201
cmsiitjkd04k40zcg68vl0sxvstock-5m005490:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjk904k30zcglxsky6281
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 14:35:00raw327,500원328,000원327,000원327,500원3,344
cmsiitjk204k20zcgg0xrvl18stock-5m068270:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjjy04k10zcg2ir5ra6a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 14:35:00raw198,300원198,500원197,800원198,100원6,554
cmsiitjjs04k00zcgpzenum3qstock-5m051910:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjjo04jz0zcgbs4dg57h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 14:35:00raw272,500원273,000원272,000원273,000원2,410
cmsiitjjh04jy0zcgphdmkepgstock-5m006400:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjjb04jx0zcg2u66e32q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 14:35:00raw453,500원455,500원452,500원455,000원6,680
cmsiitjj404jw0zcgdk59q42hstock-5m035720:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjj004jv0zcgmu4zqot01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:35:00raw39,550원39,600원39,450원39,600원24,256
cmsiitjii04js0zcghpt4fni9stock-5m066570:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjie04jr0zcgx3r8iqe71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 14:35:00raw183,500원184,200원183,100원183,900원21,004
cmsiitji704jq0zcg8xq7swyjstock-5m005380:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitji304jp0zcgowio6poy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 14:35:00raw393,500원394,500원393,000원394,000원3,689
cmsiitjhx04jo0zcg4zlii58wstock-5m000660:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjhr04jn0zcgpc8b7amm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 14:35:00raw1,419,000원1,421,000원1,418,000원1,419,000원38,914
cmsiitjhd04jm0zcg07gg9nozstock-5m005930:20260807:14352026-08-07 14:35:00instantevent2026-08-07 14:45:182026-08-07 14:45:18cmsiitjgx04jl0zcg9mwwqd651
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:35:00raw232,500원233,000원232,500원232,750원79,641
cmsiin3sl04ii0zcgno5fxanbstock-5m035720:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3sh04ih0zcgsr09jixr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:30:00raw39,750원39,750원39,500원39,550원34,243
cmsiin40d04jk0zcgvibadeqystock-5m017670:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:182026-08-07 14:40:18cmsiin40104jj0zcgaqnkwil41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 14:30:00raw87,600원87,800원87,500원87,600원17,191
cmsiin3rq04ic0zcgjyijs3i8stock-5m005380:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3rn04ib0zcgn8imkqip1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-07 14:30:00raw394,500원394,500원393,500원393,500원2,356
cmsiin3zk04ji0zcgdq5jitxlstock-5m030200:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:182026-08-07 14:40:18cmsiin3z904jh0zcgu4yyt3bt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 14:30:00raw53,400원53,400원53,300원53,400원1,210
cmsiin3ys04jg0zcgl77s13kcstock-5m015760:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:18cmsiin3yi04jf0zcghov1lqws1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 14:30:00raw35,400원35,500원35,400원35,450원12,458
cmsiin3y104je0zcgz41ueitnstock-5m003550:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3xr04jd0zcgp2vhw8mr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 14:30:00raw106,600원106,900원106,500원106,600원2,504
cmsiin3xa04jc0zcgesbrk3ymstock-5m034730:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3x004jb0zcg734drr9n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:30:00raw504,000원505,000원503,000원503,000원1,088
cmsiin3ws04ja0zcg7jsmo5d6stock-5m028260:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3wo04j90zcgn25cjcw21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:30:00raw335,000원335,500원334,000원334,500원2,499
cmsiin3s104ie0zcg0mcl6oehstock-5m066570:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3rx04id0zcg84t74wdf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-07 14:30:00raw183,200원183,700원183,200원183,400원17,166
cmsiin3r604i80zcgji358d9gstock-5m005930:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3r104i70zcgys5jbtml1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-07 14:30:00raw233,000원233,500원232,500원232,750원143,813
cmsiin3w804j60zcg93d8cnamstock-5m096770:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3w504j50zcg81om4rw21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 14:30:00raw117,400원117,700원117,300원117,500원12,644
cmsiin3vy04j40zcgurdi449nstock-5m012330:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3vu04j30zcgmdq6za0o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 14:30:00raw496,000원496,500원495,000원495,000원1,189
cmsiin3rg04ia0zcgh8c3str9stock-5m000660:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3rc04i90zcgvi57pwwb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-07 14:30:00raw1,422,000원1,425,000원1,419,000원1,419,000원47,871
cmsiin3ve04j00zcg91vd2uhvstock-5m373220:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3va04iz0zcgk5c77zun1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 14:30:00raw355,500원357,000원353,500원355,500원4,883
cmsiin3v304iy0zcgqrncka9estock-5m207940:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3uz04ix0zcg64sgb2l51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-07 14:30:00raw1,550,000원1,551,000원1,545,000원1,549,000원782
cmsiin3ut04iw0zcgzjz0wwu1stock-5m055550:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3up04iv0zcgyj8w1sat1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-07 14:30:00raw109,600원109,800원109,500원109,800원15,494
cmsiin3ui04iu0zcgql7ukeefstock-5m105560:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3ue04it0zcg9es4dfh01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-07 14:30:00raw175,100원175,300원174,700원175,000원7,818
cmsiin3u804is0zcg87xcv4tpstock-5m000270:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3u204ir0zcg5qic4g3f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-07 14:30:00raw134,550원134,700원134,400원134,600원11,847
cmsiin3tu04iq0zcgmp8cyrxestock-5m005490:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3tr04ip0zcgq42c04kp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-07 14:30:00raw327,500원328,500원327,000원327,500원3,672
cmsiin3sb04ig0zcg44y54j1dstock-5m035420:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3s704if0zcgc2fovm471
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-07 14:30:00raw209,000원209,500원208,000원208,250원17,047
cmsiin3tk04io0zcgveit36hustock-5m068270:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3td04in0zcgdnyz2bnn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-07 14:30:00raw198,400원198,700원198,200원198,400원5,373
cmsiin3t504im0zcgkffgvv4zstock-5m051910:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3t204il0zcg2kjurepg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-07 14:30:00raw272,000원273,500원272,000원272,500원4,373
cmsiin3sv04ik0zcgw3ry5cpmstock-5m006400:20260807:14302026-08-07 14:30:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3sr04ij0zcgukjj52mh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-07 14:30:00raw454,750원455,000원453,000원453,500원6,010
cmsiigo2t04h80zcgw724dquzstock-5m035720:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo2p04h70zcgajisk1271
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-07 14:25:00raw39,800원39,850원39,700원39,750원32,721
cmsiin3wj04j80zcg73tah2hhstock-5m028260:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3wf04j70zcg4qky4qdv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-07 14:25:00raw335,500원336,000원334,500원335,000원3,510
cmsiin3vo04j20zcgesmwsqphstock-5m012330:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:40:172026-08-07 14:40:17cmsiin3vk04j10zcgzddc2zpg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-07 14:25:00raw496,500원497,000원496,000원496,000원931
cmsiigo7q04i60zcgt71vkxfqstock-5m017670:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo7m04i50zcgcsc7t95n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-07 14:25:00raw87,600원87,700원87,300원87,700원15,407
cmsiigo7f04i40zcgqo7hiwv9stock-5m030200:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo7c04i30zcgf854npgk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-07 14:25:00raw53,300원53,400원53,300원53,400원936
cmsiigo7504i20zcg2gowju9ystock-5m015760:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo7104i10zcgx87yf4yh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-07 14:25:00raw35,300원35,450원35,250원35,450원12,225
cmsiigo6l04hy0zcgygvrs14pstock-5m003550:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo6h04hx0zcg1i86wgoz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-07 14:25:00raw106,500원106,800원106,500원106,600원1,252
cmsiigo6a04hw0zcgo5szsxcfstock-5m034730:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo6604hv0zcg8ejffrce1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-07 14:25:00raw507,000원508,000원504,000원504,000원1,843
cmsiigo6004hu0zcgcb0r102ostock-5m096770:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo5w04ht0zcg0ha6wj1n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-07 14:25:00raw117,600원117,800원117,200원117,400원17,101
cmsiigo5p04hs0zcgrvt9fmzlstock-5m373220:20260807:14252026-08-07 14:25:00instantevent2026-08-07 14:35:172026-08-07 14:35:17cmsiigo5l04hr0zcguxk979co1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-07 14:25:00raw355,000원356,000원354,500원356,000원4,150
72,157건 중 68,001–68,050← 이전1361 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬