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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmsnyxq5f00ha0zck8ck9f8n3stock-5m373220:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:182026-08-11 10:15:18cmsnyxq5900h90zckr8jj80tc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 10:05:00raw362,000원364,500원362,000원364,000원3,842
cmsnz462w00j00zckvsr1d67pstock-5m017670:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz462s00iz0zckw9j6qcxt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 10:05:00raw84,700원84,800원84,400원84,600원10,200
cmsnz45zj00ie0zckb1g1t2w8stock-5m105560:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz45zf00id0zckuh3hf9x21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 10:05:00raw169,000원169,000원168,700원169,000원12,381
cmsnz45yy00ia0zckebws3z8ostock-5m000270:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:20:182026-08-11 10:20:18cmsnz45yu00i90zck8ohi7zdn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:05:00raw135,350원135,500원135,000원135,300원3,963
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
cmsnyxq7y00ho0zckcxcyhwgsstock-5m015760:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:182026-08-11 10:15:18cmsnyxq7t00hn0zckxjjq43es1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 10:05:00raw34,975원35,050원34,900원34,950원18,502
cmsnyxq7d00hk0zck54b5gu59stock-5m003550:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:182026-08-11 10:15:18cmsnyxq7800hj0zckbp4p21jp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:05:00raw108,400원108,700원108,000원108,500원4,218
cmsnyxq7000hi0zckt25cqc2rstock-5m034730:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:182026-08-11 10:15:18cmsnyxq6u00hh0zcktm41qkow1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:05:00raw500,000원502,000원499,000원500,000원1,463
cmsnyxq6m00hg0zck6w9va1fystock-5m028260:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:182026-08-11 10:15:18cmsnyxq6g00hf0zckljyuiw7l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:05:00raw332,500원333,500원331,500원333,000원4,329
cmsnyxq6700he0zckiun0t9b9stock-5m096770:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:182026-08-11 10:15:18cmsnyxq6100hd0zckalpw4wkk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 10:05:00raw126,600원127,500원126,500원127,500원6,479
cmsnyxq5t00hc0zckyua2uc7nstock-5m012330:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:182026-08-11 10:15:18cmsnyxq5n00hb0zckxs5awj601
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 10:05:00raw495,250원495,500원493,500원495,000원2,358
cmsnyxq5200h80zck8auwntz3stock-5m207940:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:182026-08-11 10:15:18cmsnyxq4y00h70zcki5ugc7i71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:05:00raw1,606,000원1,607,000원1,596,000원1,597,000원792
cmsnyxq4h00h40zckokhaprrrstock-5m055550:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:182026-08-11 10:15:18cmsnyxq4d00h30zckesug9dad1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 10:05:00raw105,100원105,300원104,900원105,000원10,349
cmsnyxq3x00h00zckgews6c52stock-5m005490:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:172026-08-11 10:15:17cmsnyxq3q00gz0zck24k1u5i21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 10:05:00raw330,000원331,000원329,000원329,500원2,489
cmsnyxq3j00gy0zck2x4971clstock-5m068270:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:172026-08-11 10:15:17cmsnyxq3g00gx0zckdmaus6v61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 10:05:00raw206,000원206,000원205,500원206,000원3,918
cmsnyxq3900gw0zckhw9hpseostock-5m051910:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:172026-08-11 10:15:17cmsnyxq3500gv0zckgpdmumgi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 10:05:00raw275,750원276,500원274,500원276,000원1,451
cmsnyxq2y00gu0zcklrb89hm6stock-5m006400:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:172026-08-11 10:15:17cmsnyxq2v00gt0zckvtbh8feh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 10:05:00raw468,000원470,000원466,500원467,500원7,802
cmsnyxq2o00gs0zck2qfu1f4pstock-5m035720:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:172026-08-11 10:15:17cmsnyxq2d00gr0zck65gfllex1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 10:05:00raw40,550원40,600원40,400원40,500원37,312
cmsnyxq2500gq0zck21brj7yfstock-5m035420:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:172026-08-11 10:15:17cmsnyxq1z00gp0zckhznazsv01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 10:05:00raw213,000원213,500원212,500원213,000원7,127
cmsnyxq1s00go0zcktgbt49n5stock-5m066570:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:172026-08-11 10:15:17cmsnyxq1m00gn0zckhw5cy8cf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 10:05:00raw183,000원183,000원182,300원182,600원18,569
cmsnyxq1f00gm0zckm9dgwl1fstock-5m005380:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:172026-08-11 10:15:17cmsnyxq1800gl0zckrni4hg8g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 10:05:00raw403,250원403,500원401,500원402,500원4,487
cmsnyxq1100gk0zckzqmeha21stock-5m000660:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:172026-08-11 10:15:17cmsnyxq0x00gj0zckzvpe4wx51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 10:05:00raw1,379,000원1,382,000원1,373,000원1,379,000원70,042
cmsnyxq0m00gi0zckibpst9nostock-5m005930:20260811:10052026-08-11 10:05:00instantevent2026-08-11 10:15:172026-08-11 10:15:17cmsnyxq0g00gh0zckvsveuqww1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:05:00raw230,500원231,500원229,500원231,000원208,946
cmsnyragy00g40zcksjqxcnf5stock-5m012330:20260811:10002026-08-11 10:00:00instantevent2026-08-11 10:10:172026-08-11 10:10:17cmsnyragt00g30zck465deuwx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 10:00:00raw497,000원497,000원494,500원495,000원2,105
cmsnyraj800gg0zckunhtcuutstock-5m017670:20260811:10002026-08-11 10:00:00instantevent2026-08-11 10:10:172026-08-11 10:10:17cmsnyraj200gf0zckenydcq2r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 10:00:00raw84,200원85,500원84,100원84,750원47,074
cmsnyraiu00ge0zcki0jq5jx4stock-5m030200:20260811:10002026-08-11 10:00:00instantevent2026-08-11 10:10:172026-08-11 10:10:17cmsnyraio00gd0zckn47yxywz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 10:00:00raw52,950원53,000원52,900원52,950원2,494
cmsnyraih00gc0zckflgl6gkhstock-5m003550:20260811:10002026-08-11 10:00:00instantevent2026-08-11 10:10:172026-08-11 10:10:17cmsnyraia00gb0zck47d42gsi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:00:00raw108,650원108,700원108,200원108,500원2,272
cmsnyrai300ga0zcktb66ya4astock-5m034730:20260811:10002026-08-11 10:00:00instantevent2026-08-11 10:10:172026-08-11 10:10:17cmsnyrahw00g90zckwhj5n3m71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:00:00raw502,000원502,000원500,000원501,000원1,069
cmsnyrahp00g80zckpwunm4dtstock-5m028260:20260811:10002026-08-11 10:00:00instantevent2026-08-11 10:10:172026-08-11 10:10:17cmsnyrahj00g70zck9lfyfut01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:00:00raw333,000원333,500원332,000원332,500원2,321
cmsnyrahb00g60zcko76qhvbustock-5m096770:20260811:10002026-08-11 10:00:00instantevent2026-08-11 10:10:172026-08-11 10:10:17cmsnyrah500g50zckh2231mb91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 10:00:00raw126,900원127,000원126,200원126,600원8,983
cmsnyrag900g00zckz63gv6d6stock-5m373220:20260811:10002026-08-11 10:00:00instantevent2026-08-11 10:10:172026-08-11 10:10:17cmsnyrag400fz0zckivub2apu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 10:00:00raw363,500원363,500원361,500원362,500원3,433
cmsnyrafv00fy0zckxyob8e5kstock-5m105560:20260811:10002026-08-11 10:00:00instantevent2026-08-11 10:10:172026-08-11 10:10:17cmsnyrafp00fx0zckop8dl92v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 10:00:00raw169,200원169,400원168,800원168,900원13,928
cmsnyrafh00fw0zck6lnueo8fstock-5m000270:20260811:10002026-08-11 10:00:00instantevent2026-08-11 10:10:172026-08-11 10:10:17cmsnyrafa00fv0zckq78lr82e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:00:00raw135,600원135,600원135,100원135,350원2,844
70,318건 중 63,701–63,750← 이전1275 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬