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
cmsnzh0s900kk0zckv355quinstock-5m000660:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0s500kj0zck12a72fvx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 10:20:00raw1,402,000원1,426,000원1,402,000원1,424,000원144,765
cmsnzh0rz00ki0zckhg777skvstock-5m005930:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0rs00kh0zck2kvbh5271
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:20:00raw236,000원241,000원235,500원239,750원1,050,168
cmsnzh0te00kq0zckbd9u64a2stock-5m035420:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0t800kp0zckw03odwdf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 10:20:00raw213,000원214,000원212,500원213,500원6,931
cmsnzh0u700ku0zckc6f2yr8fstock-5m006400:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0tw00kt0zckobsgahjf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 10:20:00raw473,000원473,000원468,500원468,500원4,944
cmsnzh0yz00lm0zck3mmx8s0mstock-5m017670:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0yv00ll0zckkpm4psdu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 10:20:00raw85,300원86,600원85,200원86,100원61,484
cmsnzh0yo00lk0zck96fnh0nmstock-5m030200:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0yk00lj0zck6x1dcm411
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 10:20:00raw53,000원53,000원52,900원52,900원948
cmsnzh0yd00li0zck14femiunstock-5m015760:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0y900lh0zck2fvseyhf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 10:20:00raw35,150원35,300원35,150원35,300원12,519
cmsnzh0tp00ks0zck4r69qzohstock-5m035720:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0tl00kr0zcklfo4ory61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 10:20:00raw40,300원40,350원40,150원40,200원29,987
cmsnzh0t100ko0zckadfg7rd7stock-5m066570:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0su00kn0zckpqauz5yj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 10:20:00raw183,900원184,400원183,300원184,100원11,834
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
cmsnzh0y300lg0zckhhk8goekstock-5m003550:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0xw00lf0zckufh1p7du1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:20:00raw109,200원109,700원109,100원109,400원5,810
cmsnzh0xp00le0zckfenb9olqstock-5m034730:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0xl00ld0zckaq5jes0n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:20:00raw511,000원520,000원510,000원519,000원4,982
cmsnzh0xe00lc0zckc4a0y9kwstock-5m028260:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0x800lb0zck3xko3o191
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:20:00raw339,000원343,000원338,500원342,000원4,041
cmsnzh0x100la0zckelsz84cnstock-5m096770:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0wv00l90zck9nkk3vax1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 10:20:00raw126,800원126,800원126,000원126,600원16,315
cmsnzh0wn00l80zcku6w2pcyestock-5m012330:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0wh00l70zck31j2yw8m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 10:20:00raw498,500원500,000원497,500원499,000원2,986
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
cmsnzh0wa00l60zckyemv57bgstock-5m207940:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0w600l50zckjrx6qmbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:20:00raw1,600,000원1,603,000원1,595,000원1,596,000원624
cmsnzh0vz00l40zck9hr8ps0istock-5m055550:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0vt00l30zck835sj89p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 10:20:00raw105,900원106,000원105,700원105,900원5,972
cmsnzh0vm00l20zckz4oito0istock-5m105560:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0vg00l10zck4dvgq86s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 10:20:00raw169,600원169,900원169,500원169,600원8,988
cmsnzh0v800l00zckb09zztcmstock-5m000270:20260811:10202026-08-11 10:20:00instantevent2026-08-11 10:30:182026-08-11 10:30:18cmsnzh0v400kz0zckx7jkb4jm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:20:00raw135,900원136,200원135,600원135,900원4,477
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
70,318건 중 63,651–63,700← 이전1274 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬