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
cmsnxv5ip009u0zckal408io7stock-5m003550:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5ij009t0zckbx5oxhm91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:35:00raw108,100원108,300원107,850원108,300원2,431
cmsnxv5ib009s0zck3fjo2033stock-5m034730:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5i4009r0zckraeoqoa11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:35:00raw503,000원504,000원499,750원502,000원1,211
cmsnxv5hx009q0zckhi0lxivostock-5m096770:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5hr009p0zckgxinaubb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 09:35:00raw126,900원127,700원126,200원127,600원11,206
cmsnxv5h7009o0zck74si3ej0stock-5m012330:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5gx009n0zckfrw2ixhv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 09:35:00raw495,500원496,500원494,500원495,500원6,733
cmsnxv5gb009m0zcka2lu5r5nstock-5m373220:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5g1009l0zckn67feg151
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 09:35:00raw368,500원370,000원368,000원369,000원4,228
cmsnxv5fj009k0zcklhtehu9xstock-5m207940:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5ff009j0zck9wdris6l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:35:00raw1,589,000원1,596,000원1,588,000원1,595,000원1,209
cmsnxv5f8009i0zckl9lz309estock-5m055550:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5f2009h0zck6qs75jp81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 09:35:00raw105,500원106,000원105,400원105,600원8,102
cmsnxv5eu009g0zckqj6ch732stock-5m105560:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5ep009f0zck3kvo8zp41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 09:35:00raw169,700원170,200원169,500원169,700원13,188
cmsnxv5e5009c0zck13bc5ytzstock-5m000270:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5dz009b0zckw4los8ou1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:35:00raw135,700원135,800원135,400원135,500원3,952
cmsnxv5dr009a0zckwzyvxxi0stock-5m005490:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5do00990zck3i2tg7bn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 09:35:00raw331,000원332,000원331,000원332,000원1,390
cmsnxv5dg00980zck6px7z1e1stock-5m068270:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5dc00970zckazvr8d361
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 09:35:00raw204,500원204,500원204,000원204,250원5,538
cmsnxv5d600960zckmduz6perstock-5m051910:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5d200950zck1tk939jh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 09:35:00raw279,000원280,000원278,000원279,500원832
cmsnxv5cl00920zckssw1d6apstock-5m035420:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5cf00910zck1if0regc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 09:35:00raw214,500원214,500원213,000원213,750원8,318
cmsnxv5c700900zckrgf3klc0stock-5m066570:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5c1008z0zckzezhwav11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 09:35:00raw183,300원183,500원182,700원182,800원11,945
cmsnxv5bt008y0zck7iy3wgkistock-5m005380:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5bp008x0zck8f6jpfum1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 09:35:00raw403,500원404,000원403,000원404,000원3,346
cmsnxv5bi008w0zcktidtz7o5stock-5m000660:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5bc008v0zckt3iuj7q81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 09:35:00raw1,389,500원1,391,000원1,377,000원1,379,000원64,751
cmsnxv5b5008u0zck207wagkustock-5m005930:20260811:09352026-08-11 09:35:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5b1008t0zcksf49lxh01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:35:00raw230,000원230,000원228,500원229,000원180,067
cmsnxopsf008m0zck7dwh2786stock-5m028260:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:182026-08-11 09:40:18cmsnxopsb008l0zck3dveokw01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:30:00raw335,500원335,500원333,500원334,000원1,680
cmsnxoprt008i0zck1k2c19f0stock-5m012330:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:182026-08-11 09:40:18cmsnxoprq008h0zckem7rg63d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 09:30:00raw495,500원498,500원495,000원496,000원2,461
cmsnxopmc007m0zck6fcuon6qstock-5m005930:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:172026-08-11 09:40:17cmsnxoplz007l0zck9xk4shiz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:30:00raw230,500원231,000원229,000원229,500원303,825
cmsnxoprj008g0zckainbc7nmstock-5m373220:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:182026-08-11 09:40:18cmsnxoprd008f0zck9vhg6sy21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 09:30:00raw368,000원369,000원367,500원368,500원2,279
cmsnxopr6008e0zckfo2wszi2stock-5m207940:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:182026-08-11 09:40:18cmsnxopr2008d0zck32fq52031
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:30:00raw1,592,000원1,592,000원1,587,000원1,589,000원420
cmsnxopqv008c0zckn33l9orsstock-5m055550:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:182026-08-11 09:40:18cmsnxopqr008b0zckg6v1gcke1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 09:30:00raw106,000원106,100원105,300원105,400원11,822
cmsnxopql008a0zck6llk23bmstock-5m000270:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:172026-08-11 09:40:17cmsnxopqe00890zckaokbm2q91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:30:00raw136,000원136,200원135,600원135,600원5,066
cmsnxopmp007o0zckupikr7sgstock-5m000660:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:172026-08-11 09:40:17cmsnxopmj007n0zckndmdlfmc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 09:30:00raw1,390,000원1,397,000원1,388,000원1,389,000원49,847
cmsnxopn3007q0zckl8o96b97stock-5m005380:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:172026-08-11 09:40:17cmsnxopmx007p0zcktfpe0w631
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 09:30:00raw403,000원404,000원403,000원403,000원2,886
cmsnxopnh007s0zckdpak4paystock-5m066570:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:172026-08-11 09:40:17cmsnxopnb007r0zckoxgk27wb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 09:30:00raw183,500원184,000원183,300원183,300원12,120
cmsnxopnv007u0zckjuv7fdzcstock-5m035420:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:172026-08-11 09:40:17cmsnxopnp007t0zckeb4u7d4q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 09:30:00raw214,000원215,500원213,500원214,000원28,551
cmsnxv5iz009w0zck8vrigfx8stock-5m015760:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5iv009v0zck4eilkwii1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 09:30:00raw35,450원35,450원35,350원35,375원2,996
cmsnxoptf008s0zckthv469qhstock-5m017670:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:182026-08-11 09:40:18cmsnxoptb008r0zckm6g9nsro1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 09:30:00raw84,200원84,700원84,100원84,300원11,326
cmsnxopq700880zck9ihltvjxstock-5m005490:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:172026-08-11 09:40:17cmsnxopq100870zckq7x316361
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 09:30:00raw331,500원331,500원330,500원331,000원1,265
cmsnxv5ek009e0zckji5czltbstock-5m105560:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5ed009d0zcky34vajvo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 09:30:00raw169,900원169,900원169,400원169,600원7,393
cmsnxopsq008o0zckuprlvbjxstock-5m034730:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:182026-08-11 09:40:18cmsnxopsm008n0zckrprweyko1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:30:00raw502,000원505,000원502,000원502,000원1,036
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
cmsnxopt4008q0zckfes7sjecstock-5m003550:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:182026-08-11 09:40:18cmsnxopsy008p0zckmcll7feo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:30:00raw108,300원108,700원108,100원108,200원3,461
cmsnxops4008k0zckdtnhqu5xstock-5m096770:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:182026-08-11 09:40:18cmsnxops1008j0zcklnrjxqzv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 09:30:00raw129,100원129,100원126,500원126,900원23,502
cmsnxopp800820zck8oa8gfccstock-5m006400:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:172026-08-11 09:40:17cmsnxopoz00810zcku8gikdz91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 09:30:00raw469,500원473,000원469,000원472,500원5,119
cmsnxoppi00840zckju5bg6f4stock-5m051910:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:172026-08-11 09:40:17cmsnxoppf00830zcktzhqhvgj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 09:30:00raw279,000원279,000원278,500원279,000원746
cmsnxv5jj00a00zck0ofm3bxpstock-5m030200:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:45:182026-08-11 09:45:18cmsnxv5jf009z0zckgi3jv8og1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 09:30:00raw52,800원53,000원52,800원53,000원5,709
cmsnxoppu00860zck9bzplvhistock-5m068270:20260811:09302026-08-11 09:30:00instantevent2026-08-11 09:40:172026-08-11 09:40:17cmsnxoppq00850zckad50usr01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 09:30:00raw204,000원205,500원203,500원204,000원30,182
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
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
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
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
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
72,157건 중 65,701–65,750← 이전1315 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬