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
cmsnyxq8800hq0zck5s6b897wstock-5m030200:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:182026-08-11 10:15:18cmsnyxq8500hp0zcknqq8leg71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 10:05:00raw52,950원53,000원52,900원52,950원4,334
cmsnz460800ii0zck417dhywcstock-5m055550:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz460200ih0zck58cyw1f21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 10:10:00raw104,900원105,500원104,900원105,400원16,074
cmsnz45v600hs0zcksde62ccqstock-5m005930:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz45ut00hr0zckzwck7bxf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:10:00raw231,000원235,000원231,000원234,750원638,911
cmsnz45vk00hu0zck4otbqntnstock-5m000660:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz45ve00ht0zckc40mlbmg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 10:10:00raw1,378,000원1,402,000원1,378,000원1,402,000원68,874
cmsnz45wb00hw0zckadubh54cstock-5m005380:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz45w200hv0zckc6elgiso1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 10:10:00raw402,750원405,500원402,500원405,500원6,371
cmsnz45wt00hy0zckkok8tn9fstock-5m066570:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz45wo00hx0zckk98q85jk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 10:10:00raw182,600원183,900원182,500원183,900원19,602
cmsnz45x400i00zckwl13pid6stock-5m035420:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz45x000hz0zckkr1fngqs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 10:10:00raw213,000원214,000원212,500원213,500원9,069
cmsnz45xh00i20zckq4ysrh4qstock-5m035720:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz45xa00i10zcklzl0t8g21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 10:10:00raw40,550원40,700원40,400원40,450원38,253
cmsnz45xu00i40zck01516593stock-5m006400:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz45xo00i30zcka7fdqg1h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 10:10:00raw467,500원472,500원467,500원472,500원4,975
cmsnz45y500i60zckpnmleh3tstock-5m068270:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz45y100i50zckxmagrh6k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 10:10:00raw206,000원206,500원205,500원206,000원9,894
cmsnz45yo00i80zck2zcqzpk2stock-5m005490:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz45yc00i70zckgju5yp2j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 10:10:00raw329,750원332,000원329,500원332,000원3,528
cmsnz45z800ic0zckqkrxms77stock-5m000270:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz45z400ib0zckgaso6d7u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:10:00raw135,300원136,000원135,300원136,000원4,189
cmsnz45zv00ig0zckb7q71vblstock-5m105560:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz45zq00if0zckisgnhwst1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 10:10:00raw169,000원169,300원168,900원169,200원11,210
cmsnz460j00ik0zckotfdx0ljstock-5m207940:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz460f00ij0zckaworrzoh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:10:00raw1,598,000원1,603,000원1,596,000원1,600,000원931
cmsnz460u00im0zckp9w4leekstock-5m373220:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz460q00il0zckuhjuv7us1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 10:10:00raw364,000원365,500원363,500원365,500원4,437
cmsnz461400io0zckoq8gvtbkstock-5m012330:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz461000in0zck2hudoz6f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 10:10:00raw494,500원498,500원494,500원498,500원4,396
cmsnz461g00iq0zckmugd7q41stock-5m028260:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz461b00ip0zck7opna2tq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:10:00raw333,000원338,000원333,000원338,000원9,709
cmsnz461p00is0zcktswmg7rvstock-5m034730:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz461m00ir0zck62jpji4y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:10:00raw502,000원507,000원499,750원506,000원1,343
cmsnz462000iu0zck4i76juuestock-5m003550:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz461w00it0zckutcghr471
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:10:00raw108,700원109,200원108,200원109,100원3,217
cmsnz462b00iw0zck4ydr7747stock-5m015760:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz462700iv0zckzlgwk7e11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 10:10:00raw34,950원35,200원34,950원35,200원16,749
cmsnz462l00iy0zckzyel1978stock-5m030200:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz462h00ix0zck9621yaa71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 10:10:00raw52,950원52,950원52,900원52,950원1,013
cmsnz463500j20zckb6dg0e3zstock-5m017670:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz463100j10zckvzs3n4m31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 10:10:00raw84,600원85,200원84,500원85,200원14,643
cmsnzakvp00ji0zckkd8ypq8rstock-5m051910:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakvj00jh0zckwwfmgle01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 10:10:00raw276,500원278,000원276,000원277,500원1,377
cmsnzal0g00k20zck66eepbfdstock-5m096770:20260811:10102026-08-11 10:10:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzal0a00k10zckr2fcwk0v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 10:10:00raw127,600원128,000원127,300원127,900원16,425
cmsnzaktg00j60zckln31uhysstock-5m000660:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakta00j50zckipjsqxh51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 10:15:00raw1,402,000원1,410,000원1,400,000원1,403,000원84,184
cmsnzaktt00j80zckim5qjolostock-5m005380:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzaktn00j70zcksnxztitm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 10:15:00raw405,000원406,500원404,500원405,000원5,388
cmsnzaku500ja0zck5ohxkzycstock-5m066570:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzaku100j90zckilhdvdu61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 10:15:00raw183,900원184,300원183,600원183,900원12,460
cmsnzakui00jc0zckj7h98uu1stock-5m035420:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakuc00jb0zcksgja9svj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 10:15:00raw213,500원214,000원212,500원212,500원6,503
cmsnzakuw00je0zckpxquv5njstock-5m035720:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakuq00jd0zckbkt4o0s11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 10:15:00raw40,475원40,500원40,200원40,250원27,078
cmsnzal1q00ka0zckdcczexhlstock-5m003550:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzal1j00k90zck1zpq06481
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:15:00raw109,100원109,300원109,000원109,200원3,526
cmsnzakvb00jg0zckgvgi2258stock-5m006400:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakv400jf0zck6excmhhi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 10:15:00raw472,000원473,500원470,500원473,000원4,454
cmsnzal2u00kg0zcka0jum84lstock-5m017670:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:182026-08-11 10:25:18cmsnzal2o00kf0zckdqfj5b2o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 10:15:00raw85,200원85,300원85,000원85,300원13,612
cmsnzakw000jk0zck4w24ueu6stock-5m051910:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakvv00jj0zckvi2osnvu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 10:15:00raw278,000원278,000원277,000원277,000원480
cmsnzakwe00jm0zck3a3oj6eistock-5m068270:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakw800jl0zcke4933e3v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 10:15:00raw206,000원206,000원204,500원205,000원8,317
cmsnzakws00jo0zckjil8kbwjstock-5m005490:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakwm00jn0zcksxag7vfp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 10:15:00raw332,000원332,000원330,500원331,500원1,420
cmsnzal2300kc0zckoo0dqmzrstock-5m015760:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzal1x00kb0zck7weebbnn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 10:15:00raw35,200원35,200원35,050원35,100원34,982
cmsnzakx500jq0zckxjrr4bhxstock-5m000270:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakx000jp0zckgoycwvop1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:15:00raw136,000원136,100원135,700원136,000원3,186
cmsnzakxp00js0zckbcjgodvestock-5m105560:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakxd00jr0zcksokc9f6y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 10:15:00raw169,200원169,800원169,100원169,700원15,462
cmsnzakyi00ju0zcky1zqfc9sstock-5m055550:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzaky800jt0zcki10jp3aw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 10:15:00raw105,400원106,100원105,200원106,000원12,121
cmsnzakz700jw0zckjwcqn1r4stock-5m207940:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakz100jv0zck4ksyypw71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:15:00raw1,599,000원1,600,000원1,591,000원1,600,000원742
cmsnzakzk00jy0zckhkvw7owpstock-5m373220:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakze00jx0zckbiqhp0sk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 10:15:00raw365,000원367,000원364,000원366,000원4,646
cmsnzakzu00k00zckcpgldam7stock-5m012330:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakzr00jz0zck6junbz2m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 10:15:00raw498,500원499,000원497,500원498,000원2,199
cmsnzal1c00k80zck1u5zlgebstock-5m034730:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzal1800k70zck9v08z9l91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:15:00raw506,000원513,000원505,000원510,000원3,163
cmsnzal0r00k40zcktowg98l9stock-5m096770:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzal0m00k30zckpw1akt1q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 10:15:00raw127,900원128,000원126,700원126,800원8,740
cmsnzal1100k60zck54mnhuudstock-5m028260:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzal0x00k50zckvxea1yzp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:15:00raw338,000원342,000원337,000원339,000원8,559
cmsnzal2h00ke0zcknb24kryhstock-5m030200:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzal2b00kd0zck3pwk4nr11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 10:15:00raw52,950원53,000원52,900원53,000원2,335
cmsnzaksx00j40zcka6q3u6jvstock-5m005930:20260811:10152026-08-11 10:15:00instantevent2026-08-11 10:25:172026-08-11 10:25:17cmsnzakss00j30zcknhb8t1ey1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:15:00raw234,750원237,500원234,500원235,500원853,556
cmsnzh0uy00ky0zckzili6swqstock-5m068270:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0ur00kx0zckg0aguado1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 10:20:00raw205,500원205,500원204,500원205,500원7,283
cmsnzng7p00mg0zcks4r792rpstock-5m373220:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng7l00mf0zckab92s3w81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 10:20:00raw366,500원367,000원364,500원366,000원2,817
cmsnzng5x00m40zckn8954s2wstock-5m005490:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng5t00m30zck4d3opnw41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 10:20:00raw331,250원331,500원330,000원330,500원1,059
57,440건 중 6,601–6,650← 이전133 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬