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
cmso06qli00qe0zckp72zw46qstock-5m012330:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qle00qd0zcks9qir09w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 10:40:00raw497,500원498,500원496,500원498,000원1,912
cmso06qls00qg0zck7p62npa0stock-5m096770:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qlo00qf0zckwonoe5qz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 10:40:00raw126,700원127,200원126,600원127,200원5,207
cmso06qm200qi0zckk9n82ezlstock-5m028260:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qlz00qh0zckdo8aifxi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:40:00raw339,000원340,000원338,500원339,500원1,778
cmso06qmd00qk0zckz9klw6akstock-5m034730:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qm900qj0zckwg0qishh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:40:00raw512,000원514,000원511,000원513,000원1,091
cmso06qmo00qm0zckm7viqg8qstock-5m003550:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qmk00ql0zckudugx4yi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:40:00raw109,600원110,500원109,400원110,300원8,402
cmso06qmz00qo0zckuibhbxecstock-5m015760:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qmv00qn0zckngel96rr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 10:40:00raw35,400원35,500원35,400원35,500원7,622
cmso06qn900qq0zckxoexm3x1stock-5m030200:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qn600qp0zck77f8menw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 10:40:00raw53,100원53,200원53,000원53,100원5,203
cmso06qg400pk0zckmwwh6ttjstock-5m000660:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:172026-08-11 10:50:17cmso06qg000pj0zckmas2dv8v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 10:40:00raw1,404,000원1,410,000원1,400,000원1,408,000원22,622
cmso06qft00pi0zckldi7lpjestock-5m005930:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:172026-08-11 10:50:17cmso06qfn00ph0zck8bw498uu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:40:00raw236,250원237,750원235,500원237,500원318,066
cmso0d5m000rw0zckup49ve9fstock-5m017670:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5lw00rv0zcka57p9ftn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 10:40:00raw85,400원85,800원85,100원85,700원12,773
cmso06qgf00pm0zckn9rcw5l5stock-5m005380:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:172026-08-11 10:50:17cmso06qgb00pl0zck0iprphx51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 10:40:00raw404,750원406,000원404,000원405,250원2,877
cmso06qgq00po0zckvgu5uzygstock-5m066570:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:172026-08-11 10:50:17cmso06qgm00pn0zcktxjnzp7t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 10:40:00raw183,100원183,500원182,800원183,400원5,875
cmso0d5j400rg0zckb81ya32ystock-5m012330:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5iy00rf0zck4azaiso21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 10:45:00raw497,500원500,000원497,500원499,500원2,827
cmso0d5lf00rs0zckirdkhhkzstock-5m030200:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5la00rr0zckn6k5f31a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 10:45:00raw53,100원53,200원53,000원53,100원5,186
cmso0d5jh00ri0zcki8ibj8fjstock-5m096770:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5jb00rh0zckbbw9xdqr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 10:45:00raw127,200원127,500원127,000원127,200원7,905
cmso0d5jv00rk0zckjucl7l5zstock-5m028260:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5jo00rj0zck9g0vvvkz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:45:00raw339,500원342,000원339,000원341,000원2,514
cmso0d5k600rm0zckxffih1g2stock-5m034730:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5k100rl0zckthd0ej9s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:45:00raw514,000원517,000원512,000원517,000원1,836
cmso0d5hy00ra0zckk72iab8ustock-5m105560:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5hs00r90zckg43nwj2y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 10:45:00raw169,700원170,000원169,500원169,900원10,440
cmso0jl6o00s80zckl2qydt53stock-5m035420:20260811:10452026-08-11 10:45:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl6k00s70zcku6h5yk3j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 10:45:00raw213,500원213,500원213,000원213,500원5,728
cmso0d5kj00ro0zckpm83hxjmstock-5m003550:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5kd00rn0zckt7lqe0f01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:45:00raw110,400원110,500원109,700원109,900원3,968
cmso0d5kx00rq0zck2s3oa6cqstock-5m015760:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5kq00rp0zck03biwfgy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 10:45:00raw35,500원35,600원35,400원35,425원23,329
cmso0jlar00sw0zckecltyp0dstock-5m373220:20260811:10452026-08-11 10:45:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlan00sv0zck3r2aqdd11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 10:45:00raw363,500원364,000원362,750원363,000원2,990
cmso0jl8t00sk0zckrebzl33rstock-5m005490:20260811:10452026-08-11 10:45:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl8m00sj0zcklrfn9j8t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 10:45:00raw330,000원331,000원329,500원330,500원1,444
cmso0d5ic00rc0zck8e42hlzcstock-5m055550:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5i500rb0zcktm0va23x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 10:45:00raw106,250원106,700원106,250원106,500원13,005
cmso0d5ma00ry0zckvizm4fl2stock-5m017670:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5m600rx0zcku0z248991
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 10:45:00raw85,700원86,100원85,700원86,100원19,719
cmso0d5iq00re0zck512rjl7qstock-5m207940:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5ik00rd0zckglhuu09t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:45:00raw1,603,000원1,607,000원1,598,000원1,607,000원676
cmso0d5g200r00zck98umq5pastock-5m035720:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5fw00qz0zckz5b5zrfe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 10:45:00raw40,500원40,500원40,400원40,450원22,683
cmso0d5gg00r20zckmykmfddhstock-5m006400:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5g900r10zckgz59ia2h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 10:45:00raw471,000원471,500원470,500원471,000원1,827
cmso0d5hk00r80zck5kehdjxcstock-5m000270:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5he00r70zck2y9q3efu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:45:00raw135,900원136,000원135,700원135,900원5,592
cmso0d5ex00qu0zcktuxiez3pstock-5m000660:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5eq00qt0zckn1syd3hh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 10:45:00raw1,408,000원1,419,000원1,405,000원1,419,000원53,118
cmso0d5e600qs0zck5bsr6un6stock-5m005930:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5du00qr0zckt17uxh601
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:45:00raw237,250원239,000원237,000원238,500원536,869
cmso0d5fa00qw0zckj23c9klcstock-5m005380:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5f500qv0zck6v5749z81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 10:45:00raw405,500원406,500원405,000원406,000원5,201
cmso0d5fo00qy0zckygr8uejjstock-5m066570:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5fi00qx0zcky6jxxi2m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 10:45:00raw183,400원183,700원183,100원183,300원7,052
cmso0d5gt00r40zcko9lmwb12stock-5m051910:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5gn00r30zckx5f3zyke1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 10:45:00raw277,000원277,500원276,500원277,500원711
cmso0d5h600r60zckb10dfakbstock-5m068270:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5h000r50zckkp92nkkn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 10:45:00raw208,500원209,500원208,500원209,500원22,083
cmso0jlbm00t20zckze4ljjs1stock-5m028260:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlbi00t10zckya3xingn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:50:00raw341,500원342,500원339,500원342,000원12,964
cmso0jlcb00t60zck66jt9cgqstock-5m003550:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlc400t50zckxx736ia51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:50:00raw109,900원110,500원109,600원109,600원2,226
cmso0jlcp00t80zck53zha6wnstock-5m015760:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlci00t70zckj4ib1upw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 10:50:00raw35,450원35,450원35,300원35,400원12,161
cmso0jld300ta0zck92pgnbe7stock-5m017670:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlcw00t90zck655pufhl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 10:50:00raw86,100원86,100원85,500원86,000원15,479
cmso0jlbx00t40zckge0icq4nstock-5m034730:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlbt00t30zckxsbtddis1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:50:00raw516,000원518,000원514,000원517,000원1,745
cmso0q0xm00u40zckitz4vaeystock-5m012330:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0xi00u30zckxwe0t7jq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 10:50:00raw499,500원500,000원499,000원499,500원1,845
cmso0jl5f00s00zckz8ccoatzstock-5m005930:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl4d00rz0zckr8ger3u61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:50:00raw238,500원240,500원238,500원240,000원846,288
cmso0jl5s00s20zckunucotxsstock-5m000660:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl5m00s10zckjfgodpwq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 10:50:00raw1,419,000원1,424,000원1,417,000원1,424,000원64,308
cmso0jl6300s40zckxatfzrghstock-5m005380:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl5z00s30zckh2k3xq831
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 10:50:00raw406,000원407,000원405,000원406,000원2,396
cmso0q0zk00ug0zckzl6mwmwtstock-5m030200:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0zg00uf0zckui7dxuwc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 10:50:00raw53,100원53,100원53,000원53,100원5,968
cmso0jl6e00s60zckd9mirn2jstock-5m066570:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl6a00s50zckp6k6mqm01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 10:50:00raw183,400원183,900원183,300원183,600원5,747
cmso0jl6y00sa0zckk0o6w187stock-5m035420:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl6u00s90zckeq3sumpf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 10:50:00raw213,000원213,500원212,500원213,000원4,216
cmso0jl7a00sc0zckqypodvuzstock-5m035720:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl7600sb0zckh4cks0zd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 10:50:00raw40,450원40,550원40,450원40,500원37,795
cmso0jl7o00se0zck5oig6hyhstock-5m006400:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl7h00sd0zcklnzgwafm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 10:50:00raw470,500원471,000원468,500원469,500원3,102
cmso0jl8100sg0zckm4nwrnxfstock-5m051910:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl7v00sf0zckovx1mtxk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 10:50:00raw277,500원277,500원277,000원277,500원263
57,440건 중 6,751–6,800← 이전136 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬