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
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
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
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
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
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
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
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
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
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
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
cmsny7zye00bg0zckbc3ynfezstock-5m005930:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny7zxz00bf0zckz25h3yly1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:45:00raw230,250원231,500원230,000원230,500원168,556
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
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
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
cmsny805d00ci0zck9nls1emastock-5m034730:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny805900ch0zck3e5ztoee1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:45:00raw504,000원507,000원502,000원503,000원880
cmsny805200cg0zckcvmq5j8estock-5m028260:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny804y00cf0zckr0d8qre21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:45:00raw333,500원334,500원332,500원333,000원2,280
cmsny804s00ce0zckzldaelebstock-5m096770:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny804l00cd0zck6ke44cop1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 09:45:00raw128,000원128,400원127,500원127,800원10,598
cmsny804e00cc0zckvljpe9n2stock-5m012330:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny804800cb0zcklbkzff251
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 09:45:00raw497,000원498,000원496,000원496,500원2,562
cmsny804000ca0zckkgc2ghjlstock-5m373220:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny803u00c90zckpnwpuc2r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 09:45:00raw368,000원368,500원366,500원368,000원4,065
cmsny803i00c80zck9iyhtkrfstock-5m055550:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny803d00c70zck8rq6u5mc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 09:45:00raw105,700원105,900원105,500원105,600원9,025
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
cmsny802x00c40zckp108scgustock-5m105560:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny802q00c30zck26d4bnrf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 09:45:00raw169,700원170,000원169,600원169,600원5,880
cmsny802j00c20zckrjtb9fwestock-5m000270:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny802d00c10zck8p8fw36x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:45:00raw135,700원135,800원135,400원135,800원3,064
cmsny802500c00zckltkiozymstock-5m005490:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny801z00bz0zckashkqoqw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 09:45:00raw333,000원333,500원331,500원332,500원801
cmsny801s00by0zcksa1kr383stock-5m068270:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny801l00bx0zckdx8s3nvz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 09:45:00raw206,000원206,000원204,500원205,500원8,978
cmsny801e00bw0zck5u08k5ftstock-5m051910:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny801800bv0zcksm5cqhtv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 09:45:00raw279,500원280,000원279,000원279,000원384
cmsny801000bu0zck8x2dysvdstock-5m006400:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny800w00bt0zckvnnyl55q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 09:45:00raw476,000원476,500원473,500원474,000원3,216
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
cmsny800c00bq0zcke00ia5erstock-5m035720:20260811:09452026-08-11 09:45:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny800600bp0zckhrrwgphz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 09:45:00raw40,700원40,750원40,550원40,650원72,511
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
cmsny1kdw00aw0zcke05plz0lstock-5m373220:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kds00av0zcknnjeockx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 09:40:00raw369,000원370,000원368,000원368,000원3,214
cmsny803700c60zck0zlrnagfstock-5m055550:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny803300c50zck5bjh4w6w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 09:40:00raw105,600원105,900원105,300원105,700원12,853
cmsny800q00bs0zcklmpew9ggstock-5m006400:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:55:172026-08-11 09:55:17cmsny800k00br0zck21dsc96g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 09:40:00raw473,000원477,000원472,500원477,000원3,561
cmsny1kh100be0zck5xb5752jstock-5m017670:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kgv00bd0zck5w4nmj7n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 09:40:00raw84,400원84,500원84,200원84,500원5,288
cmsny1kgm00bc0zckutyj7cuxstock-5m030200:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kgf00bb0zckmjyf99wa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 09:40:00raw52,900원53,000원52,850원52,950원5,546
cmsny1kg700ba0zckb4bv9vx0stock-5m015760:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kg300b90zckmmeqlysn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 09:40:00raw35,325원35,400원35,275원35,400원8,872
cmsny1kfx00b80zck2cxfuocmstock-5m003550:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kfq00b70zckqgzd38lj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:40:00raw108,200원108,600원108,200원108,300원1,858
cmsny1kfk00b60zck1jogoyshstock-5m034730:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kfd00b50zckvatttm7o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:40:00raw501,000원505,000원501,000원504,000원982
cmsny1kf600b40zckgdzsrmewstock-5m028260:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kf100b30zckhy2xqb3p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:40:00raw332,000원334,000원332,000원333,500원1,620
cmsny1kel00b00zcknw7u3zk4stock-5m096770:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kef00az0zcky0vh5d7s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 09:40:00raw127,600원128,200원127,500원128,000원11,848
cmsny1ke800ay0zckftxl8my2stock-5m012330:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1ke400ax0zck3jwhmpzh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 09:40:00raw495,000원497,500원494,500원496,500원5,706
cmsny1kdm00au0zckfn9ar021stock-5m207940:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kdg00at0zck6k04o7jj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:40:00raw1,595,000원1,597,000원1,595,000원1,595,000원480
cmsny1kd800as0zckrk7imyjhstock-5m105560:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kd100ar0zck7dchyaws1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 09:40:00raw169,600원170,000원169,300원169,700원13,994
cmsny1kcu00aq0zck8w3evr98stock-5m000270:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kco00ap0zckvz97iv5r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:40:00raw135,400원135,700원135,300원135,600원3,275
cmsny1kcg00ao0zck6e1qzzifstock-5m005490:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kc900an0zckum324fk01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 09:40:00raw332,000원333,500원331,750원333,000원1,223
cmsny1kc300am0zckadl8yoa5stock-5m068270:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kbw00al0zck9mddqsof1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 09:40:00raw204,500원206,000원204,000원205,500원18,822
cmsny1kbp00ak0zckvh7w7gpxstock-5m051910:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kbi00aj0zck73s2am541
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 09:40:00raw279,500원280,000원279,000원280,000원714
cmsny1kba00ai0zckd8qfwzxlstock-5m035720:20260811:09402026-08-11 09:40:00instantevent2026-08-11 09:50:172026-08-11 09:50:17cmsny1kb600ah0zcku6d7pio71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 09:40:00raw40,650원40,750원40,550원40,700원73,718
70,318건 중 63,801–63,850← 이전1277 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬