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
cmso1fr3000zm0zck3sy4ev39stock-5m030200:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr2w00zl0zcko76nt7d01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 11:15:00raw53,500원53,500원53,400원53,500원2,028
cmso1m5vr01020zck594hb5l3stock-5m006400:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5vn01010zck58ehj42n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 11:15:00raw467,500원467,500원465,500원467,000원3,829
cmso1fqw800yg0zcks1reyl7sstock-5m005930:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqvl00yf0zckrf77rf8f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:15:00raw238,000원238,500원237,000원238,000원161,780
cmso1fqwl00yi0zckn5tvob6zstock-5m000660:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqwe00yh0zckno0fodoy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 11:15:00raw1,412,000원1,417,000원1,409,000원1,414,000원27,430
cmso1fqwv00yk0zck5bm58e1ystock-5m005380:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqwr00yj0zckoqvakwjm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 11:15:00raw404,000원404,500원403,500원404,000원1,815
cmso1slqk011u0zckrv33u6irstock-5m034730:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:35:172026-08-11 11:35:17cmso1slqg011t0zckudrhhcy21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:15:00raw515,000원517,000원514,000원515,000원628
cmso1fqx600ym0zck9llzawptstock-5m066570:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqx200yl0zcka25lfgp41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 11:15:00raw183,500원183,800원183,400원183,600원5,302
cmso1fqxp00yo0zckdsb6u6instock-5m035420:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqxj00yn0zck6rxcja0g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 11:15:00raw213,750원214,000원213,500원213,500원2,227
cmso1fqxz00yq0zck36ldhwt9stock-5m035720:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqxv00yp0zckdfkfq1lb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 11:15:00raw40,650원40,750원40,650원40,700원18,156
cmso1fqy900ys0zck7tomzl56stock-5m051910:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqy600yr0zck5xif9xk91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 11:15:00raw277,000원277,500원276,000원276,500원617
cmso1fqyk00yu0zckt0smazmvstock-5m068270:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqyg00yt0zckg2cyb0jk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 11:15:00raw211,750원212,000원210,500원211,000원17,788
cmso1fqyv00yw0zckxjw68f4qstock-5m005490:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqyr00yv0zckj9lmdfzp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 11:15:00raw330,000원330,500원328,500원329,000원1,625
cmso1fqz500yy0zckzpis81eostock-5m000270:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqz200yx0zckv09xdrrp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:15:00raw135,800원135,800원135,600원135,800원2,081
cmso1fqzq00z20zckxeb5ltkmstock-5m105560:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqzm00z10zck2jo0dfp91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 11:15:00raw169,500원169,700원169,400원169,400원8,440
cmso1fr0200z40zckjkx8xrd7stock-5m055550:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqzy00z30zck5wfjxwux1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 11:15:00raw106,300원106,400원106,100원106,200원6,344
cmso1fr0f00z60zckx53dk9q6stock-5m207940:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr0900z50zck9q2bxvth1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:15:00raw1,622,000원1,623,000원1,615,000원1,616,000원958
cmso1fr0p00z80zckgzt8jnmpstock-5m373220:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr0m00z70zckc6z435fc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 11:15:00raw363,500원363,500원361,500원362,500원2,822
cmso1fr1100za0zckzbla75wjstock-5m012330:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr0x00z90zckscbzt09x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 11:15:00raw499,500원501,000원499,000원499,500원920
cmso1fr1e00zc0zck8ekbyd1fstock-5m096770:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr1800zb0zckmgegpo2a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 11:15:00raw126,850원127,000원126,200원126,600원7,112
cmso1fr1r00ze0zckfyhmiuuxstock-5m028260:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr1l00zd0zck5qt2w5fx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:15:00raw341,500원342,000원340,000원341,000원1,858
cmso1fr2500zg0zckzwxwf9hjstock-5m003550:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr1z00zf0zck36cv00cj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:15:00raw109,800원110,000원109,600원109,600원2,017
cmso1fr2p00zk0zckdn4y05vxstock-5m015760:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr2l00zj0zck12i3mo9j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 11:15:00raw35,450원35,550원35,400원35,500원10,215
cmso1fr3e00zo0zckwp2v7ddgstock-5m017670:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr3800zn0zckqgh7a25d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 11:15:00raw85,500원86,200원85,200원86,100원27,151
cmso1m5u400zs0zckulg6lhdystock-5m000660:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5u000zr0zckc96z4o421
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 11:20:00raw1,413,000원1,416,000원1,404,000원1,408,000원23,704
cmso1m5tt00zq0zcklcdou66bstock-5m005930:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5tm00zp0zckph62j0rg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:20:00raw237,750원238,000원236,500원236,500원108,862
cmso1m5ue00zu0zckmq4poq9kstock-5m005380:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5ua00zt0zckwzaa54fm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 11:20:00raw404,000원404,500원403,500원403,500원1,265
cmso1m5ut00zw0zckhccj22q4stock-5m066570:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5um00zv0zckwo2kdvzx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 11:20:00raw183,600원183,800원183,200원183,300원4,863
cmso1m5v600zy0zck0kkpfilrstock-5m035420:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5uz00zx0zck9hbe7qs51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 11:20:00raw213,500원214,000원213,000원213,500원4,616
cmso1m5vh01000zck8qsvd52jstock-5m035720:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5vd00zz0zck6cwxe0e61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 11:20:00raw40,725원40,750원40,650원40,750원16,459
cmso1m5w101040zckd0y5nrydstock-5m006400:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5vx01030zckd86rcglr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 11:20:00raw466,500원467,500원465,500원466,000원1,548
cmso1m5we01060zck2nl7jkmmstock-5m051910:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5w801050zckbzezu3kp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 11:20:00raw276,500원277,000원276,000원276,500원508
cmso1m5wt01080zckxg3gmv1gstock-5m068270:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5wm01070zck3cjsn4nj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 11:20:00raw211,000원211,000원209,000원209,500원11,017
cmso1m5x7010a0zckol2semuestock-5m005490:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5x101090zckpp0o5k0f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 11:20:00raw329,500원329,500원328,500원329,000원623
cmso1m5xl010c0zck897yhwjustock-5m000270:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5xf010b0zcklhfwdrt11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:20:00raw135,800원135,800원135,400원135,400원3,671
cmso1m5xz010e0zcko8huwg0qstock-5m105560:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5xt010d0zckw4f6jw7i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 11:20:00raw169,400원169,600원169,000원169,300원11,559
cmso1m5yc010g0zckqik93s3vstock-5m055550:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5y6010f0zckgxa3x7t61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 11:20:00raw106,300원106,400원105,900원106,000원5,861
cmso1m5yq010i0zckqf4lgjfnstock-5m207940:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5yj010h0zck5i9kws3b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:20:00raw1,616,000원1,619,000원1,613,000원1,616,000원646
cmso1m5z4010k0zcktsfa0vu1stock-5m373220:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5yx010j0zck5ga0zz061
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 11:20:00raw362,500원363,000원361,500원362,000원1,830
cmso1m5zh010m0zck4ec2xe5sstock-5m012330:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5zb010l0zck3uowaa0x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 11:20:00raw500,000원500,000원497,500원497,500원1,058
cmso1m5zv010o0zckfi45wvjzstock-5m096770:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5zp010n0zckv3xyt8191
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 11:20:00raw126,600원126,700원126,400원126,500원3,961
cmso1m608010q0zckvr7ovntwstock-5m028260:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m602010p0zcksk2nsgu11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:20:00raw341,000원341,000원339,000원339,000원1,376
cmso1m60m010s0zcksdmfpgejstock-5m003550:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m60g010r0zckym75y8fq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:20:00raw109,600원109,800원109,600원109,600원1,653
cmso1m60z010u0zckk9hg3fe0stock-5m015760:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m60t010t0zckkgpgfr3f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 11:20:00raw35,500원35,550원35,400원35,400원4,869
cmso1m61d010w0zck63kamu3mstock-5m030200:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m617010v0zck4w63tezd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 11:20:00raw53,500원53,500원53,400원53,500원1,586
cmso1m61r010y0zckhvl78gu1stock-5m017670:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m61l010x0zck6e848qb51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 11:20:00raw86,100원86,100원85,500원85,800원13,320
cmso1slqu011w0zck7asug46tstock-5m034730:20260811:11202026-08-11 11:20:00instantevent2026-08-11 11:35:172026-08-11 11:35:17cmso1slqq011v0zckj6m22wly1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:20:00raw516,000원516,000원512,000원513,000원886
cmso1slq9011s0zckmi0qde43stock-5m028260:20260811:11252026-08-11 11:25:00instantevent2026-08-11 11:35:172026-08-11 11:35:17cmso1slq3011r0zck6u9v4kkq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:25:00raw339,000원339,500원338,000원339,000원1,647
cmso1slm7011a0zckixhsitwistock-5m006400:20260811:11252026-08-11 11:25:00instantevent2026-08-11 11:35:172026-08-11 11:35:17cmso1slm301190zckczlvzxgg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 11:25:00raw466,000원467,500원465,500원467,500원1,714
cmso1slmh011c0zckz7xkm3t3stock-5m051910:20260811:11252026-08-11 11:25:00instantevent2026-08-11 11:35:172026-08-11 11:35:17cmso1slmd011b0zckvr6693zz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 11:25:00raw276,000원277,000원276,000원277,000원315
cmso1sln8011e0zcktjpwcnx0stock-5m068270:20260811:11252026-08-11 11:25:00instantevent2026-08-11 11:35:172026-08-11 11:35:17cmso1slmz011d0zck8daxm3zr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 11:25:00raw210,000원211,000원209,500원211,000원7,530
57,440건 중 6,901–6,950← 이전139 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬