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
cmsmv3u6d02si0zgap4io677xstock-5m096770:20260810:15302026-08-10 15:30:00instantevent2026-08-10 15:40:182026-08-10 15:40:18cmsmv3u5u02sh0zga24yq57of1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-10 15:30:00raw123,800원123,800원123,800원123,800원0
cmsmv3u7g02sk0zgajwo6h85xstock-5m028260:20260810:15302026-08-10 15:30:00instantevent2026-08-10 15:40:182026-08-10 15:40:18cmsmv3u7202sj0zgauo4nia061
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-10 15:30:00raw336,500원336,500원336,500원336,500원0
cmsmv3u9z02so0zgax0rwo7c8stock-5m003550:20260810:15302026-08-10 15:30:00instantevent2026-08-10 15:40:182026-08-10 15:40:18cmsmv3u9e02sn0zgao98bsnin1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-10 15:30:00raw107,400원107,400원107,400원107,400원0
cmsmv3ub002sq0zgajwr3z6awstock-5m015760:20260810:15302026-08-10 15:30:00instantevent2026-08-10 15:40:182026-08-10 15:40:18cmsmv3ual02sp0zgagti92u321
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-10 15:30:00raw35,700원35,700원35,700원35,700원0
cmsmv3ucl02ss0zga6ou8x3cwstock-5m030200:20260810:15302026-08-10 15:30:00instantevent2026-08-10 15:40:182026-08-10 15:40:18cmsmv3uby02sr0zga7g54kehr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-10 15:30:00raw52,600원52,600원52,600원52,600원0
cmsmv3ue102su0zgaz0gwmtixstock-5m017670:20260810:15302026-08-10 15:30:00instantevent2026-08-10 15:40:182026-08-10 15:40:18cmsmv3udh02st0zga7gqhe2c51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-10 15:30:00raw85,200원85,200원85,200원85,200원0
cmsofje3v02ta0zckf9a2s8f5stock068270:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje3r02t90zckn7zlfpzx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-11 09:00:00raw200,000원212,000원199,100원210,500원886,325
cmsofje2n02t40zck7r3465wsstock006400:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje2j02t30zck6a1av6eh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-11 09:00:00raw475,500원481,000원457,500원459,500원354,160
cmsofje2602t20zckgzlnfvkcstock035720:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje2202t10zcknroen09c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-11 09:00:00raw39,450원41,000원39,200원40,700원2,630,298
cmsofje1q02t00zckx33as63istock066570:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje1k02sz0zck6i9fnvh81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-11 09:00:00raw187,700원187,700원181,700원181,700원800,188
cmsofje1902sy0zckvwmcpimvstock005380:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje1402sx0zckcfzhj3ud1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-11 09:00:00raw406,000원411,000원400,500원403,000원327,064
cmsofje0s02sw0zcknuq1dcmzstock000660:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje0m02sv0zckf8phsif21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-11 09:00:00raw1,405,000원1,455,000원1,373,000원1,425,000원3,682,655
cmsofje0802su0zck598et1q8stock005930:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofjdzw02st0zckwvvivl3t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-11 09:00:00raw229,500원243,000원227,500원239,500원23,197,807
cmsofje6702tk0zckmvnl4ghestock373220:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje6302tj0zckf6j9koz01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-11 09:00:00raw365,000원371,500원352,500원354,500원269,329
cmsofje7102to0zckrtn4zuqastock096770:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje6x02tn0zckf1gehfl51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-11 09:00:00raw124,700원129,500원123,000원124,100원751,302
cmsofje7f02tq0zcki0atpuxistock028260:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje7b02tp0zckql2st03w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-11 09:00:00raw332,500원349,500원328,000원344,500원338,850
cmsofje8102tu0zckvftidiaxstock034730:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje7x02tt0zckhl92nc0e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-11 09:00:00raw505,000원528,000원496,000원524,000원113,792
cmsofje8f02tw0zckccz59lbcstock003550:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje8b02tv0zckjl99ewo31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-11 09:00:00raw107,800원110,500원107,100원108,300원235,347
cmsofje8t02ty0zck8i07kzmsstock015760:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje8p02tx0zckbznl94v51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-11 09:00:00raw35,400원35,600원34,900원35,200원1,030,128
cmsofje9802u00zcku7352d5pstock030200:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje9402tz0zck0la1000z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-11 09:00:00raw52,700원53,500원52,300원52,800원252,302
cmspuz8m802ti0zfsbvitmjkpstock000270:202608112026-08-11dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8m502th0zfsznj3lof91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-11 09:00:00raw133,800원136,800원133,800원134,300원454,123
cmspuz8qn02u40zfs5cw040qestock017670:202608112026-08-11dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8qj02u30zfsw3xanfmt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-11 09:00:00raw84,400원86,600원83,600원86,000원1,039,392
cmsnwm5c9000y0zcka8yradunstock-5m034730:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm5c3000x0zck8v907q8q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:00:00raw505,000원506,000원496,000원503,000원4,402
cmsnwm5cm00100zckbbu9uyjistock-5m003550:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm5cg000z0zckd33qeodn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:00:00raw107,800원109,600원107,100원108,100원13,885
cmsnwm5cx00120zckdeoji9s1stock-5m015760:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm5cs00110zcko0m4j3t61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 09:00:00raw35,400원35,400원35,100원35,300원24,168
cmsnwm5da00140zckk23bafsfstock-5m030200:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm5d400130zck5dafzz7s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 09:00:00raw52,700원52,800원52,300원52,400원6,170
cmsnwm56800020zcka8glvzt5stock-5m005930:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm55n00010zckac1fjs931
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:00:00raw229,500원232,500원228,000원231,500원1,390,550
cmsnwm56p00040zcke8f4djekstock-5m000660:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm56j00030zckw6qexf581
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 09:00:00raw1,405,000원1,410,000원1,375,000원1,405,000원267,545
cmsnwm57300060zckrhc0eutastock-5m005380:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm56w00050zckkxpi2g051
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 09:00:00raw406,000원411,000원402,000원405,500원25,730
cmsnwm57h00080zckfpwq70wastock-5m066570:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm57b00070zck8atumvkh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 09:00:00raw187,700원187,700원183,600원184,400원64,497
cmsnwm57w000a0zckoj4f77ubstock-5m035720:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm57p00090zckd9co8sai1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 09:00:00raw39,450원40,050원39,300원39,450원139,696
cmsnwm58a000c0zck8bak95zastock-5m006400:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm583000b0zckxaj00u5x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 09:00:00raw475,500원481,000원468,500원473,000원24,192
cmsnwsk1a00260zckqsj12k7wstock-5m028260:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsk1400250zckvkt2ds881
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:00:00raw332,500원335,000원328,000원333,500원11,579
cmsnwsk35002i0zckwevlin8pstock-5m017670:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsk31002h0zck4n5yppgs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 09:00:00raw84,400원84,700원83,800원83,900원53,469
cmsnwsjwb001e0zckvdvw35x7stock-5m035420:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsjw2001d0zckdr35lpp21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 09:00:00raw214,000원214,000원209,500원211,000원89,918
cmsofje6n02tm0zckvo5oyw19stock012330:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje6j02tl0zcksadp5rfn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-11 09:00:00raw501,000원508,000원492,500원495,500원157,950
cmsnwm5bv000w0zckosytb8eystock-5m096770:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm5br000v0zckfb66u0bo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 09:00:00raw124,700원126,400원123,000원124,300원30,725
cmsnwm5bl000u0zckcjk4yfcestock-5m012330:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm5bf000t0zckuwx0rvim1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 09:00:00raw501,000원508,000원497,000원499,000원8,257
cmsnwm5b8000s0zcklut52bnistock-5m373220:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm5b2000r0zckrykuz6061
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 09:00:00raw365,000원370,500원364,000원370,000원13,478
cmsnwm5au000q0zckihnuip5lstock-5m207940:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm5ao000p0zckmefvbfte1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:00:00raw1,571,000원1,588,000원1,567,000원1,573,000원2,630
cmsnwm5ah000o0zckut2zqgwostock-5m055550:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm5ab000n0zck6l9wninf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 09:00:00raw106,600원106,600원104,500원106,200원55,744
cmsnwm5a3000m0zcklm8ls6gkstock-5m105560:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm59y000l0zckghmk4nnr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 09:00:00raw172,600원172,700원170,000원170,100원36,438
cmsnwm59s000k0zckioyvk24lstock-5m000270:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm59m000j0zck6d70c1po1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:00:00raw133,800원136,600원133,800원135,600원46,933
cmsnwm59f000i0zckrsoc2c6sstock-5m005490:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm599000h0zckzfgt31tg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 09:00:00raw332,500원334,000원330,000원332,500원7,165
cmspuz8ju02t60zfs8diwkjo0stock035420:202608112026-08-11dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8jr02t50zfszugxst4x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-11 09:00:00raw214,000원215,500원209,500원214,000원649,296
cmsnwm591000g0zckukl14m85stock-5m068270:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm58v000f0zck21sxsb0j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 09:00:00raw200,000원203,000원199,100원201,250원21,218
cmsnwm58o000e0zck08svi4jrstock-5m051910:20260811:09002026-08-11 09:00:00instantevent2026-08-11 09:10:182026-08-11 09:10:18cmsnwm58h000d0zckmeuded7d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 09:00:00raw276,000원280,000원275,000원280,000원4,212
cmsofje5q02ti0zckn34prszqstock207940:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje5m02th0zckgo1upka11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-11 09:00:00raw1,571,000원1,623,000원1,567,000원1,609,000원61,758
cmsofje5a02tg0zck4dvcihcustock055550:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje5602tf0zckk2uznwch1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-11 09:00:00raw106,600원106,700원104,300원104,500원858,508
cmsofje3e02t80zckxeuh7879stock051910:202608112026-08-11dayperiod2026-08-11 18:00:022026-08-11 18:00:02cmsofje3a02t70zckurl79l2x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-11 09:00:00raw276,000원281,000원273,500원274,000원87,883
57,440건 중 6,251–6,300← 이전126 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬