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
cmso0jla200ss0zck8gp5vokgstock-5m055550:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl9z00sr0zck0hj9tpte1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 10:50:00raw106,500원106,700원106,300원106,400원7,220
cmso0jlag00su0zckvo5olqeystock-5m207940:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlaa00st0zckhdyut3g11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:50:00raw1,606,500원1,608,000원1,601,000원1,606,000원964
cmso0jlb100sy0zckgge1ae90stock-5m373220:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlaw00sx0zck02pal3e81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 10:50:00raw363,000원363,500원362,500원363,000원2,066
cmso0jlbc00t00zckt4xwzrjkstock-5m096770:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlb700sz0zckb49tajtk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 10:50:00raw127,200원127,200원126,500원126,700원7,240
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
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
cmso0q0x100u00zcknnqrhlr9stock-5m207940:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0wu00tz0zckd3nst6wv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:55:00raw1,606,000원1,609,000원1,605,000원1,608,000원886
cmso12vku00w60zckbcdesbmfstock-5m068270:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vkq00w50zckyi1s03br1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 10:55:00raw209,250원210,000원209,000원210,000원5,562
cmso0q0t100tc0zckmmdrd8bmstock-5m005930:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0sv00tb0zckk9zm30ti1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:55:00raw240,000원240,500원238,500원239,000원508,568
cmso0q0td00te0zck3453h5jwstock-5m000660:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0t900td0zckexh0s8pg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 10:55:00raw1,424,000원1,424,000원1,410,000원1,415,000원50,277
cmso0q0tu00tg0zckpasu0cvistock-5m005380:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0to00tf0zckewz950lo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 10:55:00raw406,000원406,000원404,500원405,000원2,246
cmso0q0u500ti0zckyesalqhdstock-5m066570:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0u100th0zck3ql896uo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 10:55:00raw183,500원183,600원183,100원183,200원7,068
cmso0q0uf00tk0zckkmthazukstock-5m035420:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0uc00tj0zckc4r2g7xg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 10:55:00raw213,000원213,500원212,500원213,000원6,211
cmso0q0uq00tm0zckftaynyhastock-5m035720:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0um00tl0zckzk3uxuuh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 10:55:00raw40,500원40,550원40,450원40,550원22,185
cmso0q0v200to0zckxdk4akerstock-5m006400:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0ux00tn0zcknhao4n9q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 10:55:00raw470,000원470,500원467,000원467,000원4,306
cmso0q0vg00tq0zckgq1jwaixstock-5m051910:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0va00tp0zck93nh5m721
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 10:55:00raw277,000원277,500원276,000원276,500원591
cmso0q0vr00ts0zckesnmp2iqstock-5m005490:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0vn00tr0zcknb81544s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 10:55:00raw328,500원329,500원327,500원327,500원4,859
cmso0q0w200tu0zckrwjq85thstock-5m000270:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0vy00tt0zck20y3gxcj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:55:00raw135,900원136,000원135,700원135,700원4,372
cmso0q0wc00tw0zckjim3e4pvstock-5m105560:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0w800tv0zck6cs7tjcf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 10:55:00raw169,600원169,800원169,400원169,500원7,964
cmso0q0wn00ty0zckboxcqr6estock-5m055550:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0wj00tx0zckcid2bdwm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 10:55:00raw106,400원106,600원106,200원106,300원6,734
cmso0q0xb00u20zck8pyc815bstock-5m373220:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0x800u10zck0eyssqya1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 10:55:00raw363,000원363,000원361,500원362,000원3,053
cmso0q0xw00u60zckroyscdgestock-5m012330:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0xs00u50zckux02jukb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 10:55:00raw499,500원500,000원497,500원498,500원1,398
cmso0q0y800u80zck8n39xpv0stock-5m096770:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0y300u70zck4oeoc0t01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 10:55:00raw126,800원126,900원126,200원126,600원5,452
cmso0q0yi00ua0zckaua7ry2xstock-5m028260:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0ye00u90zck0s4a41671
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:55:00raw342,000원342,500원339,500원340,000원3,958
cmso0q0yw00uc0zck0ivuqyz2stock-5m034730:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0yp00ub0zckbml7i0yl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:55:00raw518,000원518,000원514,000원516,000원3,103
cmso0q0za00ue0zckhb7telgcstock-5m003550:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0z300ud0zckr68vvl0v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:55:00raw109,700원109,800원109,200원109,400원3,909
cmso0q0zu00ui0zckt1xgrd53stock-5m030200:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0zq00uh0zckea16ux3u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 10:55:00raw53,050원53,100원53,000원53,100원827
cmso0q10500uk0zckxnp9cvv3stock-5m017670:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q10100uj0zckprgkhkxb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 10:55:00raw86,000원86,000원85,200원85,400원11,732
cmso0wgp600vi0zckt8f0zslbstock-5m015760:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgp100vh0zcksrheshx41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 10:55:00raw35,400원35,400원35,300원35,300원4,168
cmso0wgjw00uo0zck1z3fkyu9stock-5m000660:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgjq00un0zck03t78gei1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 11:00:00raw1,415,000원1,420,000원1,411,000원1,419,000원32,485
cmso0wgk700uq0zckpzrtk1wostock-5m005380:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgk300up0zckijhk7d2o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 11:00:00raw405,000원405,500원404,000원405,500원2,755
cmso0wgkj00us0zckow3hrezwstock-5m066570:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgkd00ur0zck9iiwf6yj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 11:00:00raw183,100원183,800원183,000원183,700원6,775
cmso0wgkw00uu0zckk697upttstock-5m035420:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgkr00ut0zckkg7c5dfg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 11:00:00raw213,000원213,500원212,500원213,000원3,252
cmso0wgla00uw0zck1u17xs2istock-5m035720:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgl400uv0zck3xq3n0t11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 11:00:00raw40,550원40,750원40,500원40,700원63,812
cmso0wgll00uy0zckcvr2f0dnstock-5m006400:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wglh00ux0zcktrf57i1r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 11:00:00raw467,000원467,500원465,500원466,500원5,548
cmso0wglz00v00zckmjv99pbcstock-5m005490:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wglt00uz0zckw4s693m51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 11:00:00raw328,000원328,000원327,500원328,000원1,995
cmso0wgmd00v20zcklk9t4y1kstock-5m000270:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgm600v10zck46c5z2l91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:00:00raw135,800원135,800원135,600원135,800원3,017
cmso0wgmn00v40zckjvvp5bofstock-5m105560:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgmj00v30zck2dmuizb81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 11:00:00raw169,500원169,600원169,400원169,500원6,845
cmso0wgn100v60zckuqo1bubkstock-5m055550:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgmv00v50zckud1h6ymr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 11:00:00raw106,300원106,500원106,100원106,200원6,455
cmso0wgnf00v80zckpkvpef7fstock-5m207940:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgn800v70zckbte56flk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:00:00raw1,608,000원1,610,000원1,604,000원1,610,000원1,039
cmso0wgns00va0zckrmafpg40stock-5m373220:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgnm00v90zckgbwgzg021
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 11:00:00raw362,000원362,500원361,000원362,000원2,704
cmso0wgo300vc0zcks01t4mrqstock-5m028260:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgo000vb0zckbdqtw4h11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:00:00raw340,500원344,000원340,000원341,500원6,104
cmso0wgoh00ve0zckjlpjf1atstock-5m034730:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgob00vd0zckuasroe031
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:00:00raw516,000원517,000원514,000원516,000원1,521
cmso0wgov00vg0zck80uh2wc2stock-5m003550:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgoo00vf0zckyfv6q72p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:00:00raw109,400원109,700원109,100원109,700원1,829
cmso12vka00w20zcki31wqfn4stock-5m051910:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vk300w10zckfo20hdxc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 11:00:00raw276,500원277,000원276,000원276,500원936
cmso0wgpg00vk0zcky50kmkujstock-5m015760:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgpc00vj0zcktmvwql4q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 11:00:00raw35,300원35,400원35,250원35,350원31,976
cmso0wgpp00vm0zckfx4vgjw1stock-5m030200:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgpm00vl0zckc0ntjm8r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 11:00:00raw53,100원53,100원53,000원53,100원1,264
cmso0wgq100vo0zck44nlz540stock-5m017670:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgpx00vn0zcko9fgtr7j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 11:00:00raw85,400원85,400원85,100원85,300원12,374
57,440건 중 6,801–6,850← 이전137 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬