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
cmsnx5fcd004e0zck34cc32hfstock-5m000270:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fc9004d0zck05n48xct1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:15:00raw136,300원136,400원135,600원135,900원5,593
cmsnx5fc2004c0zckgw6uq44fstock-5m068270:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fbw004b0zckqadr98vg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 09:15:00raw201,500원204,000원201,500원204,000원10,974
cmsnx5fbb00480zckorhfp5knstock-5m006400:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5fb400470zck8418env61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 09:15:00raw475,000원477,000원471,000원471,000원6,187
cmsnx5fax00460zckbp0m113ustock-5m035720:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:182026-08-11 09:25:18cmsnx5far00450zckxmb7ugd31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 09:15:00raw39,500원40,000원39,500원39,900원65,305
cmsnx5fak00440zckh2f5qt2mstock-5m035420:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:172026-08-11 09:25:17cmsnx5faf00430zckhqhfjvc91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 09:15:00raw210,500원212,000원210,500원211,000원8,622
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
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
cmsnx5f95003w0zck8psr42vzstock-5m000660:20260811:09152026-08-11 09:15:00instantevent2026-08-11 09:25:172026-08-11 09:25:17cmsnx5f8z003v0zckzktuoeql1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 09:15:00raw1,404,000원1,404,000원1,380,000원1,385,000원66,766
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
cmsnwyzn700340zck07e56h82stock-5m000270:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzn100330zckru8x27ex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:10:00raw136,000원136,700원136,000원136,400원14,936
cmsnwyzmt00320zckj599985istock-5m005490:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzmm00310zck2osqqne21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 09:10:00raw332,000원333,500원331,500원333,000원2,778
cmsnwyzmf00300zckqct9wmu6stock-5m068270:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzm8002z0zckdfetii6z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 09:10:00raw203,500원204,000원201,500원202,000원11,814
cmsnwyzm0002y0zck36ah5wststock-5m051910:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzlt002x0zckb3gxcdhr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 09:10:00raw278,500원280,000원278,000원278,500원1,818
cmsnwyzlm002w0zck5rwqmxkustock-5m006400:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzlf002v0zckvrps908l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 09:10:00raw469,000원477,000원469,000원475,500원10,504
cmsnwyzl7002u0zckb2nf8b92stock-5m035720:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzl1002t0zckyftcudfs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 09:10:00raw39,400원39,550원39,300원39,550원26,142
cmsnwyzkt002s0zck4glz27c9stock-5m066570:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzkn002r0zckn6h2fn311
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 09:10:00raw184,100원184,600원183,500원183,700원17,802
cmsnwyzkf002q0zck4kwd7e77stock-5m005380:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzk9002p0zckkuf3glre1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 09:10:00raw403,000원405,500원403,000원404,500원5,900
cmsnwyzk1002o0zckxa7gucwystock-5m000660:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzjp002n0zckwk47gy6k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 09:10:00raw1,395,000원1,409,000원1,391,000원1,404,000원72,735
cmsnwyznl00360zckngenbic0stock-5m105560:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyznf00350zckcj7ysza91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 09:10:00raw169,600원170,600원169,400원169,900원21,300
cmsnwyznz00380zckfgen8v75stock-5m055550:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyznt00370zck3eqmqtal1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 09:10:00raw105,800원106,200원105,500원105,800원14,212
cmsnwyzoc003a0zckhy1rjhjvstock-5m207940:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzo600390zckq6imwvca1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:10:00raw1,574,000원1,590,000원1,574,000원1,587,000원1,552
cmsnwyzoq003c0zcklw67bgg1stock-5m373220:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzok003b0zckgr05uevg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 09:10:00raw368,500원370,000원368,250원370,000원4,857
cmsnwyzp4003e0zck7uufyqi5stock-5m012330:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzox003d0zck87esmlnl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 09:10:00raw497,500원499,000원496,500원498,000원3,914
cmsnwyzpi003g0zckaglgfg3mstock-5m096770:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzpb003f0zckutkn9pwp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 09:10:00raw126,000원127,000원125,500원126,800원33,148
cmsnwyzps003i0zckddhnufdistock-5m028260:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzpo003h0zckkcjzea491
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:10:00raw333,500원335,000원333,000원334,500원2,210
cmsnwyzq3003k0zcky2zn15qastock-5m034730:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzpz003j0zck6hh275fn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:10:00raw502,000원505,000원501,000원504,000원1,426
cmsnwyzqg003m0zckannnonvistock-5m003550:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzqa003l0zckm7sjarm31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:10:00raw108,100원108,500원107,300원107,700원3,524
cmsnwyzqu003o0zck1d3wuptqstock-5m015760:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzqn003n0zckxlxqha0k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 09:10:00raw35,250원35,400원35,200원35,300원14,778
cmsnwyzr4003q0zcko400c3bustock-5m030200:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzr0003p0zcky0i6eu411
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 09:10:00raw52,600원52,700원52,500원52,500원1,703
cmsnwyzrf003s0zckqzplr6gjstock-5m017670:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzrb003r0zck2jhh81tz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 09:10:00raw83,900원84,700원83,900원84,250원15,958
cmsnx5faa00420zckyc7a8yp1stock-5m035420:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:25:172026-08-11 09:25:17cmsnx5fa400410zck7ek3x5211
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 09:10:00raw211,000원211,500원210,000원211,000원7,900
cmsnwyzji002m0zck2l513zcbstock-5m005930:20260811:09102026-08-11 09:10:00instantevent2026-08-11 09:20:172026-08-11 09:20:17cmsnwyzjc002l0zckzjc8unfq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:10:00raw229,000원231,000원228,500원230,500원202,680
cmsnwsju600160zcksqo6jg2cstock-5m005930:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsjtt00150zck3ib2x51q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 09:05:00raw231,500원231,500원228,500원229,000원415,790
cmsnwsk3f002k0zck4xyjpjrsstock-5m017670:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsk3b002j0zckg3rk8ml71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 09:05:00raw83,900원84,200원83,600원84,000원26,449
cmsnwsk2v002g0zcko7u8la9qstock-5m030200:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsk2q002f0zckfvyx3hke1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 09:05:00raw52,400원52,700원52,300원52,700원6,376
cmsnwsk2k002e0zck6wnrhz0dstock-5m015760:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsk2f002d0zckyc4i7k3t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 09:05:00raw35,350원35,350원35,100원35,250원19,286
cmsnwsk29002c0zckq8a8dlgwstock-5m003550:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsk25002b0zckr1mt33it1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 09:05:00raw107,700원108,700원107,600원108,600원5,107
cmsnwsk1y002a0zckqiiuoc1ustock-5m034730:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsk1s00290zckflwfs14u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 09:05:00raw502,000원504,000원499,000원503,000원1,017
cmsnwsk1k00280zcksili1ux3stock-5m028260:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsk1g00270zck8hkask1f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 09:05:00raw334,000원334,500원331,500원333,500원4,429
cmsnwsk0x00240zcknml00w52stock-5m096770:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsk0q00230zckw3tvmp0t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 09:05:00raw124,500원125,900원123,100원125,900원13,992
cmsnwsk0j00220zck99py9z2fstock-5m012330:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsk0d00210zck2cu3loix1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 09:05:00raw499,000원499,500원495,500원498,000원4,520
cmsnwsk0600200zcklvwnclhzstock-5m373220:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsk01001z0zckybchn4qx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 09:05:00raw370,000원370,000원365,500원368,500원5,386
cmsnwsjzv001y0zck7iw8ymz4stock-5m207940:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsjzr001x0zckl01au68p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 09:05:00raw1,574,000원1,578,000원1,572,000원1,573,000원756
cmsnwsjzk001w0zckby4x6z6dstock-5m055550:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsjze001v0zck7l0wjsmb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 09:05:00raw106,200원106,300원105,700원105,800원11,470
cmsnwsjz7001u0zckexlvnmwcstock-5m105560:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsjz1001t0zck4bgoy53d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 09:05:00raw170,100원170,600원169,600원169,600원12,336
cmsnwsjyu001s0zckk9zhdim6stock-5m000270:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsjyo001r0zckzgl2nnmk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 09:05:00raw135,600원136,300원135,100원136,100원12,593
cmsnwsjyg001q0zckax4by8r8stock-5m005490:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsjya001p0zckfsvy2q611
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 09:05:00raw332,500원332,500원330,000원331,500원4,273
cmsnwsjy3001o0zckqox774t2stock-5m068270:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsjxz001n0zcksl3i1j1j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 09:05:00raw201,000원204,000원201,000원203,500원26,958
cmsnwsjxs001m0zckngbii8qjstock-5m051910:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsjxm001l0zckrxak9a4w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 09:05:00raw280,000원280,000원277,500원278,250원1,879
cmsnwsjxf001k0zckowojp10rstock-5m006400:20260811:09052026-08-11 09:05:00instantevent2026-08-11 09:15:172026-08-11 09:15:17cmsnwsjx9001j0zck98cm2d7a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 09:05:00raw473,000원473,500원465,500원469,000원14,137
72,157건 중 65,801–65,850← 이전1317 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬