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
cmsnx5fbb00480zckorhfp5knstock-5m006400:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fb400470zck8418env61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 09:15:00raw475,000원477,000원471,000원471,000원6,187
cmsnx5fbp004a0zckpw0re2czstock-5m051910:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fbi00490zckowm4eeau1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 09:15:00raw278,500원281,000원278,500원279,500원2,038
cmsnx5ffv004w0zckee1eb558stock-5m003550:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5ffp004v0zckvt6erq5a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:15:00raw107,600원108,200원107,400원107,500원3,976
cmsnx5fc2004c0zckgw6uq44fstock-5m068270:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fbw004b0zckqadr98vg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 09:15:00raw201,500원204,000원201,500원204,000원10,974
cmsnx5fcd004e0zck34cc32hfstock-5m000270:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fc9004d0zck05n48xct1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:15:00raw136,300원136,400원135,600원135,900원5,593
cmsnx5fcu004g0zck1xkwtokgstock-5m105560:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fcm004f0zckea8mjkji1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 09:15:00raw169,900원170,900원169,500원169,600원24,459
cmsnx5fd9004i0zckxbsu0tf8stock-5m055550:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fd3004h0zck81qlnvem1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 09:15:00raw105,700원106,200원105,700원106,000원22,477
cmsnx5fdm004k0zckep2415q8stock-5m207940:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fdg004j0zckkcfpppyq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:15:00raw1,585,000원1,593,000원1,582,000원1,593,000원1,379
cmsnx5fg8004y0zckfyp366wdstock-5m015760:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fg2004x0zcktqv90y6y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 09:15:00raw35,300원35,450원35,300원35,450원22,911
cmsnx5fgj00500zckgu4pxfagstock-5m030200:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fgf004z0zcknyqz8r1n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 09:15:00raw52,500원52,700원52,500원52,600원2,877
cmsnx5feq004q0zckzs1jg897stock-5m096770:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fek004p0zckouwo25ee1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 09:15:00raw126,700원127,900원126,600원127,600원46,205
cmsnxbw8m005k0zckd7z0fcf9stock-5m005490:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw8g005j0zck5ewuuzma1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 09:15:00raw333,000원334,000원332,000원332,000원2,552
cmsnx5ff5004s0zckb0iyqqcpstock-5m028260:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fey004r0zckoxw8f6l31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:15:00raw334,000원334,500원332,000원332,500원1,921
cmsnx5f8s003u0zckfiqhlo41stock-5m005930:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:172026-08-11 09:25:17cmsnx5f89003t0zck2qlbw81v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:15:00raw230,500원230,500원227,500원228,250원284,025
cmsnx5fe0004m0zck0na23i23stock-5m373220:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fdt004l0zckvp80vpgj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 09:15:00raw369,500원371,500원369,000원369,000원4,552
cmsnx5fed004o0zckufgoh81hstock-5m012330:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fe7004n0zckitccptts1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 09:15:00raw498,000원498,500원494,000원494,500원2,961
cmsnx5f95003w0zck8psr42vzstock-5m000660:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:172026-08-11 09:25:17cmsnx5f8z003v0zckzktuoeql1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 09:15:00raw1,404,000원1,404,000원1,380,000원1,385,000원66,766
cmsnx5f9j003y0zckdq2qu91nstock-5m005380:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:172026-08-11 09:25:17cmsnx5f9c003x0zck2ne548mi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 09:15:00raw404,500원405,000원401,500원402,000원9,277
cmsnx5f9w00400zckqwptst9jstock-5m066570:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:172026-08-11 09:25:17cmsnx5f9p003z0zck8mxsitar1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 09:15:00raw183,700원184,000원183,000원183,150원19,332
cmsnx5ffi004u0zckm8b8fu8gstock-5m034730:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5ffb004t0zckpj9blfqf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:15:00raw505,000원505,000원500,000원502,000원766
cmsnx5fgu00520zckvruaqrz1stock-5m017670:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fgq00510zck2ihtyqqi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 09:15:00raw84,200원84,700원84,000원84,200원18,894
cmsnxbw9a005o0zckwjddi9ebstock-5m000270:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw94005n0zck3g10xv7f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:20:00raw135,900원135,900원134,900원135,700원5,422
cmsnxopoj007y0zcka3r0n87sstock-5m006400:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:40:172026-08-11 09:40:17cmsnxopof007x0zckwf1t4a6f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 09:20:00raw471,000원471,000원468,000원469,000원5,745
cmsnxia2k00760zckcm5awt6xstock-5m096770:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia2g00750zckq4b21b8k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 09:20:00raw127,700원128,700원127,500원128,000원42,337
cmsnxbwd0006a0zckugbp9kakstock-5m017670:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:202026-08-11 09:30:20cmsnxbwct00690zck78wseotq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 09:20:00raw84,200원84,500원83,900원83,900원12,690
cmsnxbwcm00680zck8ebfp03kstock-5m030200:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:202026-08-11 09:30:20cmsnxbwcf00670zckml4yvv651
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 09:20:00raw52,600원52,800원52,500원52,600원3,424
cmsnxbwc800660zcktddbi52kstock-5m015760:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:202026-08-11 09:30:20cmsnxbwc200650zckuye8ufey1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 09:20:00raw35,400원35,450원35,300원35,350원6,696
cmsnxbwbu00640zckhogf0yz4stock-5m003550:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:202026-08-11 09:30:20cmsnxbwbo00630zckmct6ttuu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:20:00raw107,600원108,300원107,400원107,700원3,452
cmsnxbwbh00620zck7busi1i0stock-5m034730:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbwbd00610zck6oobu6xn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:20:00raw501,000원503,000원500,000원500,000원688
cmsnxbwb600600zckckg8vn3xstock-5m028260:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbwb2005z0zckz60176cf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:20:00raw332,500원333,500원331,500원332,500원1,671
cmsnxbwav005y0zck03tbmw38stock-5m012330:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbwar005x0zckh6i5rgv41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 09:20:00raw494,000원494,500원492,500원494,000원4,134
cmsnxbwak005w0zckuabuz3wtstock-5m373220:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbwag005v0zck50dhax471
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 09:20:00raw369,500원369,500원365,500원368,750원5,296
cmsnxbwa9005u0zck5iyuabqystock-5m207940:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbwa5005t0zckmqh48wlj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:20:00raw1,593,000원1,594,000원1,576,000원1,580,500원1,117
cmsnxbw9y005s0zckfog1fgorstock-5m055550:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw9u005r0zckvhnjbsy91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 09:20:00raw106,000원106,200원105,700원105,700원12,970
cmsnxbw9o005q0zckftvxstclstock-5m105560:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw9i005p0zckurz94bay1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 09:20:00raw169,700원170,100원169,300원169,700원19,610
cmsnxbw8w005m0zck7s76huudstock-5m005490:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw8r005l0zcklxjfwbp71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 09:20:00raw332,000원332,000원330,500원331,000원1,903
cmsnxbw87005i0zcknll6rryfstock-5m068270:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw83005h0zck6kelvs221
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 09:20:00raw204,000원204,000원203,000원203,750원5,819
cmsnxbw7w005g0zckc3u48sgzstock-5m051910:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw7s005f0zck4ojeowii1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 09:20:00raw279,500원279,500원276,500원278,000원1,527
cmsnxbw7l005e0zckiwa4ospystock-5m035720:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw7f005d0zckhih5017p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 09:20:00raw39,900원40,000원39,800원39,800원37,194
cmsnxbw73005c0zckuqcw4advstock-5m035420:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw6x005b0zck9r5j3cyi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 09:20:00raw211,000원212,500원210,500원212,000원4,438
cmsnxbw6q005a0zckh1eygg85stock-5m066570:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw6j00590zckm1c60hjj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 09:20:00raw183,100원183,500원182,700원183,000원23,895
cmsnxbw6c00580zck60sk38pfstock-5m005380:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw6500570zckee8kp4wv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 09:20:00raw401,500원403,000원400,500원401,500원10,350
cmsnxbw5y00560zck1c5euzxkstock-5m000660:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw5s00550zckz062320x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 09:20:00raw1,384,000원1,390,000원1,378,000원1,378,000원50,698
cmsnxbw5l00540zckc5u77dm9stock-5m005930:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw5e00530zckcn070x7k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:20:00raw228,250원229,500원227,500원228,500원195,565
cmsnxi9wl006c0zcktvx2a897stock-5m005930:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxi9w9006b0zckfpudkiz91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:25:00raw229,000원231,000원228,000원230,500원150,002
cmsnxi9x6006e0zck0rfc703sstock-5m000660:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxi9x2006d0zckbza5jx9d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 09:25:00raw1,378,000원1,391,000원1,377,000원1,390,000원34,668
cmsnxi9xj006g0zckbrobxg4ostock-5m005380:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxi9xd006f0zckrylhzyij1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 09:25:00raw401,500원403,500원401,500원403,000원5,481
cmsnxi9y1006i0zck8ypggvu1stock-5m066570:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxi9xq006h0zckt3sg2bsd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 09:25:00raw182,900원183,700원182,800원183,600원10,735
cmsnxi9yt006k0zck6c7xotlhstock-5m035420:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxi9yj006j0zckkscj4bws1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 09:25:00raw212,000원214,000원211,500원214,000원15,020
cmsnxi9za006m0zcktvjz0w90stock-5m035720:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxi9z4006l0zckc0vxxqvo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 09:25:00raw39,850원40,350원39,800원40,300원91,840
57,440건 중 6,351–6,400← 이전128 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬