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
cmsnztv6p00ns0zckjwfwcnpvstock-5m012330:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv6j00nr0zckeerik0ys1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 10:30:00raw496,500원497,000원495,500원496,500원2,061
cmsnztv6b00nq0zcksozs6k9jstock-5m207940:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv6500np0zckx168idt71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:30:00raw1,600,000원1,600,000원1,597,000원1,599,000원685
cmsnztv5y00no0zckomvbw6anstock-5m055550:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv5s00nn0zckdxlowh7y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 10:30:00raw105,600원106,300원105,600원106,100원12,035
cmsnztv5l00nm0zck2l43naz5stock-5m105560:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv5f00nl0zckihv5ifha1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 10:30:00raw169,500원169,900원169,400원169,600원10,202
cmsnztv5600nk0zck00d9g0x7stock-5m000270:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv5000nj0zckjnhgwlqh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:30:00raw135,800원136,000원135,700원135,900원3,012
cmsnztv4r00ni0zck11aaar6fstock-5m005490:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv4k00nh0zckw81fm6ka1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 10:30:00raw329,500원330,000원329,000원329,500원2,209
cmsnztv4c00ng0zckay77xcmastock-5m068270:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv4600nf0zckhw3abfkh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 10:30:00raw205,500원208,500원205,500원208,250원52,364
cmsnztv3y00ne0zckj0vk0gpestock-5m051910:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv3s00nd0zcklpzfsdhn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 10:30:00raw275,500원276,000원275,000원275,500원227
cmsnztv2z00n80zck08b9ke8xstock-5m035720:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv2t00n70zckpxenkoiy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 10:30:00raw40,250원40,350원40,150원40,350원26,974
cmsnztv2m00n60zck8frt5rs0stock-5m035420:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv2f00n50zckm6dbwzea1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 10:30:00raw212,500원213,500원212,000원212,500원7,658
cmsnztv2800n40zck1o20w38lstock-5m066570:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv2300n30zck1qad7l871
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 10:30:00raw182,900원183,000원182,600원182,800원7,908
cmsnztv1v00n20zckrl4wvdorstock-5m005380:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv1p00n10zck9qdr4hij1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 10:30:00raw405,500원406,500원404,000원404,250원4,738
cmsnztv1h00n00zck3knbvg5qstock-5m000660:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv1a00mz0zckkxkv3udh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 10:30:00raw1,403,000원1,412,000원1,398,000원1,398,000원44,544
cmsnztv1200my0zckualju239stock-5m005930:20260811:10302026-08-11 10:30:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv0y00mx0zckhsg1f8071
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:30:00raw237,000원238,000원235,500원235,500원279,789
cmsnzng5900m00zck0ucf4akestock-5m051910:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng5300lz0zckd3jj6jbl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 10:25:00raw276,500원276,500원275,000원276,500원1,852
cmsnzng5m00m20zcki9s1harcstock-5m068270:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng5g00m10zckg2ao8lmc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 10:25:00raw205,500원206,000원205,000원206,000원7,098
cmsnzng4v00ly0zckxmrakds9stock-5m035720:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng4o00lx0zckwwo0ya2p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 10:25:00raw40,200원40,300원40,150원40,250원36,546
cmsnzng4h00lw0zckq7w116q6stock-5m035420:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng4b00lv0zck1gnbeovm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 10:25:00raw213,500원214,000원212,500원213,000원6,780
cmsnzng4300lu0zck3v1a7qeostock-5m066570:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng3x00lt0zckquu4lovy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 10:25:00raw184,200원184,200원182,800원182,900원12,833
cmsnzng3q00ls0zck1yr8lmpcstock-5m005380:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng3j00lr0zckd2oxtdu81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 10:25:00raw406,500원407,500원405,000원405,500원5,252
cmsnztv7r00ny0zckss2l8ghcstock-5m034730:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv7n00nx0zckiudv1mes1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:25:00raw519,000원519,000원512,000원513,000원2,616
cmsnztv3a00na0zck4wy31dtystock-5m006400:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:40:172026-08-11 10:40:17cmsnztv3600n90zcko4edmx2b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 10:25:00raw469,000원469,500원468,000원468,500원3,100
cmsnzngae00mw0zckz2olv3mlstock-5m017670:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnznga800mv0zckergegwqt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 10:25:00raw86,100원86,200원85,300원85,700원22,631
cmsnznga000mu0zckg2xqr800stock-5m030200:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng9u00mt0zcknxpk6dss1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 10:25:00raw53,000원53,100원52,900원53,100원11,199
cmsnzng9n00ms0zckgdtksl61stock-5m015760:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng9j00mr0zcky0826nvm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 10:25:00raw35,250원35,275원35,150원35,150원9,119
cmsnzng9c00mq0zckas01bdgdstock-5m003550:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng9600mp0zcku1qqrwwg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:25:00raw109,400원109,600원109,100원109,400원2,963
cmsnzng8z00mo0zckayc0qvxkstock-5m028260:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng8v00mn0zckyp9ahvee1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:25:00raw342,000원342,500원338,500원339,500원3,813
cmsnzng3c00lq0zck8ylh10ngstock-5m000660:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng3600lp0zck1329de7w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 10:25:00raw1,424,000원1,424,000원1,403,000원1,403,000원95,266
cmsnzng8o00mm0zck4snyf5s5stock-5m096770:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng8k00ml0zck2i1kcz881
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 10:25:00raw126,600원126,600원126,100원126,400원5,059
cmsnzng8d00mk0zckelpnhv3xstock-5m012330:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng8700mj0zcksx2uc2ay1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 10:25:00raw498,500원499,500원496,000원496,000원1,911
cmsnzng7z00mi0zckdcsd7h3cstock-5m373220:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng7v00mh0zckwq69aogw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 10:25:00raw365,500원366,000원363,500원363,500원3,180
cmsnzng7e00me0zck4cjzmbxhstock-5m207940:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng7a00md0zckf9vlegzw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:25:00raw1,595,000원1,600,000원1,594,000원1,600,000원689
cmsnzng7300mc0zckb70myq3qstock-5m055550:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng7000mb0zckwebuixwz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 10:25:00raw105,800원105,900원105,500원105,700원11,612
cmsnzng6t00ma0zckpeiwbowastock-5m105560:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng6p00m90zck63mczef51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 10:25:00raw169,600원169,700원169,300원169,400원10,927
cmsnzng6i00m80zckawqbz8s6stock-5m000270:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng6e00m70zckfdxzg7i91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:25:00raw135,900원136,100원135,600원135,700원4,700
cmsnzng6700m60zcklu6j60uestock-5m005490:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng6300m50zcknj3gdbws1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 10:25:00raw330,500원330,500원329,500원329,500원1,462
cmsnzng2y00lo0zck9v4yczv1stock-5m005930:20260811:10252026-08-11 10:25:00instantevent2026-08-11 10:35:182026-08-11 10:35:18cmsnzng2u00ln0zck9wxylosc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:25:00raw239,500원240,000원237,000원237,000원878,390
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
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
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
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
72,157건 중 65,451–65,500← 이전1310 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬