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
cmsnxopo9007w0zck4tijllwkstock-5m035720:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:172026-08-11 09:40:17cmsnxopo3007v0zcklsp7czjl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 09:30:00raw40,350원40,450원40,100원40,300원78,585
cmsnxopot00800zckurob83rrstock-5m006400:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:40:172026-08-11 09:40:17cmsnxopop007z0zckbvp2s7yt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 09:25:00raw469,000원470,750원468,250원469,500원4,364
cmsnxia4w007k0zckh0qe12gastock-5m017670:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia4q007j0zckojll5nou1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 09:25:00raw83,900원84,200원83,900원84,200원12,296
cmsnxia4j007i0zcki0hdkyj6stock-5m030200:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia4f007h0zckpqf6u1u61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 09:25:00raw52,700원52,900원52,600원52,900원7,987
cmsnxia48007g0zckvvzlxr4wstock-5m015760:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia44007f0zckv2e5i8ds1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 09:25:00raw35,350원35,500원35,350원35,450원12,808
cmsnxia3x007e0zckf6oblbqfstock-5m003550:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia3r007d0zcky0uaq0al1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:25:00raw107,700원108,300원107,700원108,200원3,233
cmsnxia3j007c0zck0ns1iqs3stock-5m034730:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia3f007b0zck89j7bzpl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:25:00raw500,000원503,000원500,000원502,000원693
cmsnxia39007a0zckntj9iauzstock-5m028260:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia3200790zcktjil847o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:25:00raw332,500원335,500원332,000원335,000원1,830
cmsnxia2v00780zckprv1b1pastock-5m096770:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia2q00770zcky9l7bb3s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 09:25:00raw127,800원129,500원127,750원129,100원46,629
cmsnxia2a00740zck5s1zni1estock-5m012330:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia2300730zckpjvfxrji1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 09:25:00raw494,000원496,500원493,500원495,500원2,800
cmsnxia1w00720zcko5zdtgz8stock-5m373220:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia1p00710zckq7np9vnb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 09:25:00raw368,500원369,500원367,000원368,000원4,101
cmsnxia1i00700zckw4ffaya4stock-5m207940:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia1b006z0zcku3syx2ee1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:25:00raw1,581,000원1,592,000원1,581,000원1,591,000원782
cmsnxia14006y0zck0hua155xstock-5m055550:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia10006x0zck82un8nip1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 09:25:00raw105,800원106,200원105,600원106,000원7,187
cmsnxia0t006w0zcksksly8o9stock-5m105560:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia0q006v0zckq7c9aa3x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 09:25:00raw169,700원170,400원169,700원169,900원10,268
cmsnxia0j006u0zck4t5thxjhstock-5m000270:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia0f006t0zck3zihchdg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:25:00raw135,700원136,000원135,400원135,900원2,540
cmsnxia09006s0zckourx25tastock-5m005490:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia05006r0zck5fpq8dij1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 09:25:00raw331,000원331,500원330,000원331,500원3,227
cmsnxi9zz006q0zck3u51xq9wstock-5m068270:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxi9zv006p0zcklssymx0l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 09:25:00raw203,750원204,000원203,000원204,000원15,911
cmsnxi9zo006o0zckislgyhvkstock-5m051910:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxi9zi006n0zcknb99laa91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 09:25:00raw278,000원279,500원277,500원278,500원758
cmsnxi9za006m0zcktvjz0w90stock-5m035720:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxi9z4006l0zckc0vxxqvo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 09:25:00raw39,850원40,350원39,800원40,300원91,840
cmsnxi9yt006k0zck6c7xotlhstock-5m035420:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxi9yj006j0zckkscj4bws1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 09:25:00raw212,000원214,000원211,500원214,000원15,020
cmsnxi9y1006i0zck8ypggvu1stock-5m066570:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxi9xq006h0zckt3sg2bsd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 09:25:00raw182,900원183,700원182,800원183,600원10,735
cmsnxi9xj006g0zckbrobxg4ostock-5m005380:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxi9xd006f0zckrylhzyij1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 09:25:00raw401,500원403,500원401,500원403,000원5,481
cmsnxi9x6006e0zck0rfc703sstock-5m000660:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxi9x2006d0zckbza5jx9d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 09:25:00raw1,378,000원1,391,000원1,377,000원1,390,000원34,668
cmsnxi9wl006c0zcktvx2a897stock-5m005930:20260811:09252026-08-11 09:25:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxi9w9006b0zckfpudkiz91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:25:00raw229,000원231,000원228,000원230,500원150,002
cmsnxbwak005w0zckuabuz3wtstock-5m373220:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbwag005v0zck50dhax471
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 09:20:00raw369,500원369,500원365,500원368,750원5,296
cmsnxopoj007y0zcka3r0n87sstock-5m006400:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:40:172026-08-11 09:40:17cmsnxopof007x0zckwf1t4a6f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 09:20:00raw471,000원471,000원468,000원469,000원5,745
cmsnxbwd0006a0zckugbp9kakstock-5m017670:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:202026-08-11 09:30:20cmsnxbwct00690zck78wseotq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 09:20:00raw84,200원84,500원83,900원83,900원12,690
cmsnxbwcm00680zck8ebfp03kstock-5m030200:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:202026-08-11 09:30:20cmsnxbwcf00670zckml4yvv651
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 09:20:00raw52,600원52,800원52,500원52,600원3,424
cmsnxbwc800660zcktddbi52kstock-5m015760:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:202026-08-11 09:30:20cmsnxbwc200650zckuye8ufey1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 09:20:00raw35,400원35,450원35,300원35,350원6,696
cmsnxbwbu00640zckhogf0yz4stock-5m003550:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:202026-08-11 09:30:20cmsnxbwbo00630zckmct6ttuu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:20:00raw107,600원108,300원107,400원107,700원3,452
cmsnxbwbh00620zck7busi1i0stock-5m034730:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbwbd00610zck6oobu6xn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:20:00raw501,000원503,000원500,000원500,000원688
cmsnxbwb600600zckckg8vn3xstock-5m028260:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbwb2005z0zckz60176cf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:20:00raw332,500원333,500원331,500원332,500원1,671
cmsnxbwav005y0zck03tbmw38stock-5m012330:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbwar005x0zckh6i5rgv41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 09:20:00raw494,000원494,500원492,500원494,000원4,134
cmsnxbwa9005u0zck5iyuabqystock-5m207940:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbwa5005t0zckmqh48wlj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:20:00raw1,593,000원1,594,000원1,576,000원1,580,500원1,117
cmsnxbw9y005s0zckfog1fgorstock-5m055550:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw9u005r0zckvhnjbsy91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 09:20:00raw106,000원106,200원105,700원105,700원12,970
cmsnxbw9o005q0zckftvxstclstock-5m105560:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw9i005p0zckurz94bay1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 09:20:00raw169,700원170,100원169,300원169,700원19,610
cmsnxbw9a005o0zckwjddi9ebstock-5m000270:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw94005n0zck3g10xv7f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:20:00raw135,900원135,900원134,900원135,700원5,422
cmsnxbw8w005m0zck7s76huudstock-5m005490:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw8r005l0zcklxjfwbp71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 09:20:00raw332,000원332,000원330,500원331,000원1,903
cmsnxbw87005i0zcknll6rryfstock-5m068270:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw83005h0zck6kelvs221
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 09:20:00raw204,000원204,000원203,000원203,750원5,819
cmsnxbw7w005g0zckc3u48sgzstock-5m051910:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw7s005f0zck4ojeowii1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 09:20:00raw279,500원279,500원276,500원278,000원1,527
cmsnxbw7l005e0zckiwa4ospystock-5m035720:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw7f005d0zckhih5017p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 09:20:00raw39,900원40,000원39,800원39,800원37,194
cmsnxbw73005c0zckuqcw4advstock-5m035420:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw6x005b0zck9r5j3cyi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 09:20:00raw211,000원212,500원210,500원212,000원4,438
cmsnxbw6q005a0zckh1eygg85stock-5m066570:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw6j00590zckm1c60hjj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 09:20:00raw183,100원183,500원182,700원183,000원23,895
cmsnxbw6c00580zck60sk38pfstock-5m005380:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw6500570zckee8kp4wv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 09:20:00raw401,500원403,000원400,500원401,500원10,350
cmsnxbw5y00560zck1c5euzxkstock-5m000660:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw5s00550zckz062320x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 09:20:00raw1,384,000원1,390,000원1,378,000원1,378,000원50,698
cmsnxbw5l00540zckc5u77dm9stock-5m005930:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:30:192026-08-11 09:30:19cmsnxbw5e00530zckcn070x7k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:20:00raw228,250원229,500원227,500원228,500원195,565
cmsnxia2k00760zckcm5awt6xstock-5m096770:20260811:09202026-08-11 09:20:00instantevent2026-08-11 09:35:172026-08-11 09:35:17cmsnxia2g00750zckq4b21b8k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 09:20:00raw127,700원128,700원127,500원128,000원42,337
cmsnx5f9j003y0zckdq2qu91nstock-5m005380:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:172026-08-11 09:25:17cmsnx5f9c003x0zck2ne548mi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 09:15:00raw404,500원405,000원401,500원402,000원9,277
cmsnx5f8s003u0zckfiqhlo41stock-5m005930:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:172026-08-11 09:25:17cmsnx5f89003t0zck2qlbw81v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:15:00raw230,500원230,500원227,500원228,250원284,025
cmsnx5f9w00400zckqwptst9jstock-5m066570:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:172026-08-11 09:25:17cmsnx5f9p003z0zck8mxsitar1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 09:15:00raw183,700원184,000원183,000원183,150원19,332
70,318건 중 63,901–63,950← 이전1279 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬