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
cmsny7zzy00bo0zcks3qo80dfstock-5m035420:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny7zzs00bn0zckze8seqjc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 09:45:00raw213,000원213,500원212,500원213,000원3,486
cmsny7zzl00bm0zck2d5kmthvstock-5m066570:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny7zzf00bl0zck5mbrc8gz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 09:45:00raw183,100원183,700원182,800원183,500원15,891
cmsny7zz700bk0zck8tl0kpwfstock-5m005380:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny7zz100bj0zcktmxggjqn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 09:45:00raw404,500원405,500원403,500원404,000원5,349
cmsny7zyt00bi0zck2sq1hj6rstock-5m000660:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny7zyo00bh0zcklj5nl5ja1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 09:45:00raw1,382,000원1,390,000원1,381,000원1,382,000원37,305
cmsnykuu600ew0zckq1bj3y0hstock-5m003550:20260811:09452026-08-11 09:45:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykuu200ev0zckag8arwil1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:45:00raw108,300원108,500원108,300원108,500원1,954
cmsny805o00ck0zckzu1l1p1mstock-5m015760:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny805k00cj0zckwyoddw7w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 09:45:00raw35,375원35,400원35,250원35,300원14,257
cmsny806100cm0zckzhl8qa59stock-5m030200:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny805v00cl0zck9zul4zyu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 09:45:00raw52,950원53,000원52,900원52,900원2,079
cmsny806c00co0zckxd0y74h4stock-5m017670:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny806800cn0zcke549o1og1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 09:45:00raw84,500원84,800원84,350원84,450원16,889
cmsnyefw100de0zck6gme4ccfstock-5m207940:20260811:09452026-08-11 09:45:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefvw00dd0zck9isiln6j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:45:00raw1,595,000원1,596,000원1,595,000원1,596,000원385
cmsnyefx800dm0zcksyvccmuystock-5m096770:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefx400dl0zckhk8awavv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 09:50:00raw127,900원128,000원126,700원127,000원13,316
cmsnyefxi00do0zckl6a0ng03stock-5m028260:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefxe00dn0zckly25wgg41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:50:00raw333,000원335,000원333,000원334,500원1,585
cmsnyefxt00dq0zckf1ojssktstock-5m015760:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefxp00dp0zckzf7sbjx01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 09:50:00raw35,300원35,350원35,200원35,250원11,518
cmsnyefrp00cq0zckgsu08fbkstock-5m005930:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefri00cp0zcksx5vgd7h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:50:00raw230,500원232,000원230,000원231,500원310,281
cmsnyefs200cs0zck4lgit38hstock-5m000660:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefrw00cr0zckcrzwyavy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 09:50:00raw1,382,000원1,393,000원1,380,000원1,392,000원40,568
cmsnyefsg00cu0zckgq91f2azstock-5m005380:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefsa00ct0zckndipmzz61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 09:50:00raw404,500원406,500원404,000원406,500원3,781
cmsnyefst00cw0zck4c6wseqbstock-5m066570:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefsn00cv0zck53rx11bs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 09:50:00raw183,500원183,800원183,200원183,700원14,280
cmsnyeft600cy0zckb66bw7cystock-5m035420:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyeft000cx0zck0x3glhrj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 09:50:00raw213,000원213,500원212,500원213,000원5,419
cmsnyeftk00d00zckobwtf0egstock-5m035720:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefte00cz0zckxu6ezdq51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 09:50:00raw40,675원40,750원40,400원40,500원42,884
cmsnyeftx00d20zck9nla9s6astock-5m051910:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyeftr00d10zckgsqecr2t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 09:50:00raw279,000원279,500원278,500원279,000원421
cmsnyefyh00du0zckyy06bgq0stock-5m017670:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefyb00dt0zck5ypsqajf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 09:50:00raw84,500원84,600원84,300원84,500원12,391
cmsnyefua00d40zckzyxwew85stock-5m068270:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefu400d30zckgsll1xal1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 09:50:00raw205,500원205,500원204,500원205,000원10,993
cmsnyefuo00d60zck4xockti5stock-5m005490:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefui00d50zckyg8zjgqa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 09:50:00raw332,500원333,000원331,500원332,000원1,255
cmsnyefv200d80zck3ldrhs0gstock-5m000270:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefuv00d70zckjo5jco7y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:50:00raw135,800원136,200원135,600원135,900원4,133
cmsnyefvc00da0zck3c6ojy41stock-5m105560:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefv900d90zck65owyulz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 09:50:00raw169,700원170,000원169,600원169,700원10,965
cmsnyefvq00dc0zckih3960hostock-5m055550:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefvj00db0zckz3ieg8vy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 09:50:00raw105,800원106,000원105,550원105,700원8,056
cmsnyefy300ds0zckpb4n9bglstock-5m030200:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefxz00dr0zckfp3ug6md1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 09:50:00raw53,000원53,000원52,900원53,000원1,341
cmsnyefwa00dg0zck7wvjjannstock-5m207940:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefw600df0zckf5r9k5561
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:50:00raw1,596,000원1,597,000원1,595,000원1,596,000원565
cmsnyefwo00di0zck0x8wxtatstock-5m373220:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefwh00dh0zck2zma9hme1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 09:50:00raw368,000원368,000원365,000원366,000원3,895
cmsnyradl00fk0zckv84hz7bestock-5m006400:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:10:172026-08-11 10:10:17cmsnyradg00fj0zcktx2oiflk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 09:50:00raw474,500원475,000원473,500원474,500원2,119
cmsnykuug00ey0zckgiozwh8rstock-5m003550:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykuuc00ex0zck6h1o4jvh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:50:00raw108,450원109,000원108,450원109,000원2,716
cmsnyefwy00dk0zck990liamastock-5m012330:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:00:182026-08-11 10:00:18cmsnyefwu00dj0zckkdmcxzjn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 09:50:00raw496,500원497,500원495,500원497,000원2,252
cmsnykuth00es0zck227zkl2hstock-5m034730:20260811:09502026-08-11 09:50:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykutb00er0zckixa6n4ui1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:50:00raw503,000원505,000원502,000원504,000원685
cmsnykur700eg0zckj34jjjbrstock-5m105560:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykur100ef0zckba9o8s6h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 09:55:00raw169,600원169,700원169,100원169,300원13,728
cmsnykum400dw0zckk9g9toxrstock-5m005930:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykuls00dv0zckfwsf6ddv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:55:00raw231,500원232,000원230,500원231,000원224,477
cmsnykun000dy0zck1qqpy7j7stock-5m000660:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykumq00dx0zckqsy1blrh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 09:55:00raw1,391,000원1,395,000원1,388,000원1,388,000원38,905
cmsnykunu00e00zckc9jb0mr4stock-5m005380:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykunl00dz0zck7lcb3ngj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 09:55:00raw406,000원406,500원404,500원404,500원3,459
cmsnykuon00e20zckdvzfw6lnstock-5m066570:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykuof00e10zckyau7r1c51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 09:55:00raw183,800원183,800원183,100원183,300원8,576
cmsnykup500e40zckgap4n9xystock-5m035420:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykuoz00e30zck5l2mpcj31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 09:55:00raw213,000원213,500원212,000원212,250원6,097
cmsnykupi00e60zck6sagdn2gstock-5m035720:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykupe00e50zckx9h6ktwf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 09:55:00raw40,450원40,500원40,250원40,275원32,284
cmsnykupw00e80zckuwookuncstock-5m051910:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykupp00e70zckd9ja28gr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 09:55:00raw278,500원279,000원277,000원278,000원814
cmsnykuq600ea0zck0ucfhplestock-5m068270:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykuq200e90zckrgxkc9vg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 09:55:00raw205,000원205,500원204,500원205,500원3,859
cmsnykuqh00ec0zckqlzvep9zstock-5m005490:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykuqd00eb0zckczoypkll1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 09:55:00raw332,000원332,500원330,500원331,000원2,264
cmsnykuqu00ee0zckccndon3fstock-5m000270:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykuqo00ed0zckzugwbpne1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:55:00raw135,900원136,000원135,450원135,500원2,973
cmsnykurl00ei0zckw8lahg1lstock-5m055550:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykure00eh0zckj4o7mix81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 09:55:00raw105,700원105,700원105,300원105,500원8,507
cmsnykury00ek0zck37qz9iv3stock-5m207940:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykurs00ej0zckkim2g2h81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:55:00raw1,597,000원1,598,000원1,595,000원1,597,000원902
cmsnykusc00em0zckes97w7gqstock-5m373220:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykus600el0zckha6gavbu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 09:55:00raw366,000원366,000원363,000원363,500원5,175
cmsnykusq00eo0zckv17rx8v8stock-5m096770:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykusj00en0zckut26i8jf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 09:55:00raw127,000원127,100원126,500원126,800원10,308
cmsnykut300eq0zckvwo0jct3stock-5m028260:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykusx00ep0zcko18k5s9h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:55:00raw334,500원335,000원333,000원333,500원903
cmsnykutw00eu0zck7aiuy4l8stock-5m034730:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykutp00et0zckhc3jlci11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:55:00raw504,000원505,000원501,000원502,000원2,565
cmsnykuut00f00zckq4y5sfrsstock-5m003550:20260811:09552026-08-11 09:55:00instantevent2026-08-11 10:05:172026-08-11 10:05:17cmsnykuun00ez0zckpejvyzdn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:55:00raw108,900원109,000원108,500원108,600원2,033
57,440건 중 6,501–6,550← 이전131 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬