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
cmso25h19013y0zckq2a4wnykstock-5m005490:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h15013x0zckgpgmizu41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 11:35:00raw330,000원330,000원329,500원329,500원603
cmso25h2e01460zckqh2joiztstock-5m105560:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h2a01450zck8yucpmqr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 11:35:00raw169,200원169,300원169,100원169,100원3,102
cmso25h1j01400zck5n6iky9vstock-5m000270:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h1f013z0zckxrznzy341
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:35:00raw135,700원135,700원135,500원135,600원1,554
cmso25h41014g0zckuzqmfwqgstock-5m028260:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h3y014f0zck8u776bgw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:35:00raw340,000원340,500원339,000원339,000원742
cmso25gzd013m0zckzqiftis5stock-5m066570:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25gz9013l0zckxllj4mzu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 11:35:00raw183,600원183,700원183,500원183,650원2,934
cmso25h4f014i0zckjqxh5y7jstock-5m034730:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h49014h0zck1qg676ux1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:35:00raw514,000원515,000원513,000원514,000원415
cmso25h4t014k0zckp5oagg0estock-5m003550:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h4n014j0zckvqodym541
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:35:00raw109,200원109,600원109,200원109,450원1,432
cmso25h56014m0zckbay74qgwstock-5m015760:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h50014l0zckwo6isl6a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 11:35:00raw35,250원35,350원35,250원35,350원2,673
cmso25h5g014o0zckdjrndalestock-5m030200:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h5d014n0zckopawv0o61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 11:35:00raw53,500원53,500원53,400원53,500원2,458
cmso25h5r014q0zckbjjndtylstock-5m017670:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h5n014p0zckj67p6tdk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 11:35:00raw85,800원85,900원85,700원85,900원5,237
cmso25h0y013w0zckp11mqkz7stock-5m068270:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h0u013v0zckw8d02iph1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 11:35:00raw211,000원211,500원210,500원211,500원9,629
cmso25gys013i0zckp00ct63pstock-5m000660:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25gyo013h0zck3k79kvu81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 11:35:00raw1,410,500원1,412,000원1,407,000원1,411,000원14,764
cmso2bw1f015o0zckq1ltrtdzstock-5m096770:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw1b015n0zck0adp29gl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 11:35:00raw126,800원127,200원126,600원126,700원6,318
cmso25gyh013g0zck04s5s9irstock-5m005930:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25gyc013f0zck71k68u4j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:35:00raw238,000원238,000원237,500원238,000원48,867
cmso25gz1013k0zckiuymf9g2stock-5m005380:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25gyy013j0zckajakuju91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 11:35:00raw404,000원404,500원403,500원404,000원1,040
cmso2bvxd014y0zckcm08jvt4stock-5m066570:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvx9014x0zckfy1vgp411
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 11:40:00raw183,650원184,000원183,500원184,000원5,382
cmso2bvxo01500zckxjsrht6qstock-5m035720:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvxk014z0zck6i9oaz5f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 11:40:00raw40,800원40,850원40,700원40,775원30,813
cmso2bvxz01520zckb9r5god7stock-5m006400:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvxv01510zckqggl493f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 11:40:00raw468,500원471,000원468,000원469,500원4,190
cmso2ibnu016e0zckjgcseelxstock-5m035420:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibnq016d0zckz2i8zm691
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 11:40:00raw214,000원215,000원214,000원214,500원9,705
cmso2bvya01540zcknr2qrn1fstock-5m051910:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvy601530zckuvhsz7nl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 11:40:00raw277,000원277,500원277,000원277,500원431
cmso2bvyo01560zckd6kzqnutstock-5m068270:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvyi01550zckliho25au1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 11:40:00raw211,500원211,500원211,000원211,500원4,404
cmso2bvyz01580zckv197wto6stock-5m005490:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvyu01570zckvqal9v2k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 11:40:00raw329,750원330,500원328,500원329,500원3,537
cmso2bvz9015a0zck80k5v9ipstock-5m000270:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvz501590zckzdk1cy561
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:40:00raw135,500원135,800원135,500원135,800원2,027
cmso2bvzn015c0zck664yzwm2stock-5m105560:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvzg015b0zckfdbhp02w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 11:40:00raw169,100원169,800원169,100원169,350원13,434
cmso2bvzy015e0zckl1ku3d35stock-5m055550:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvzu015d0zck4gwg73an1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 11:40:00raw105,900원106,200원105,800원106,000원6,799
cmso2bw08015g0zckmwt4gsvkstock-5m207940:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw04015f0zckski2dpfy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:40:00raw1,618,000원1,620,000원1,618,000원1,620,000원673
cmso2bw0i015i0zckir23ww8ystock-5m373220:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw0f015h0zckxyfmf5y51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 11:40:00raw363,500원364,000원363,000원363,500원1,796
cmso2bw0u015k0zck2fvwk40rstock-5m012330:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw0q015j0zckkdhvolr71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 11:40:00raw498,000원499,500원497,500원498,750원761
cmso2bw3c01600zckaqpd9o69stock-5m030200:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw36015z0zcklaa982v41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 11:40:00raw53,500원53,500원53,400원53,500원3,520
cmso2bw3n01620zck9yjtvrgistock-5m017670:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw3j01610zckxt57j50i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 11:40:00raw85,900원86,000원85,700원85,800원8,587
cmso2bw1p015q0zcksfui6qdjstock-5m096770:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw1l015p0zcklwpqe0e01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 11:40:00raw126,600원127,200원126,600원127,000원5,382
cmso2bw20015s0zckg57rl362stock-5m028260:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw1w015r0zcky4upcq5x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:40:00raw339,000원341,500원339,000원340,000원2,910
cmso2bw2a015u0zckwgbl9ssistock-5m034730:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw26015t0zckyrdr0vxy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:40:00raw513,000원516,000원513,000원515,000원606
cmso2bw2l015w0zcksk36ajv4stock-5m003550:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw2h015v0zckx4s7r1961
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:40:00raw109,500원110,000원109,450원109,800원2,586
cmso2bvwb014s0zcki47a8vnostock-5m005930:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvw4014r0zck9wh4hsxy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:40:00raw237,500원239,500원237,500원239,000원206,062
cmso2bw2z015y0zcke6e9n9wmstock-5m015760:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw2s015x0zckvdis6rq41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 11:40:00raw35,300원35,400원35,300원35,400원3,623
cmso2bvwp014u0zckq4fab0cbstock-5m000660:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvwj014t0zckvy6dqrcw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 11:40:00raw1,410,000원1,418,000원1,409,000원1,416,000원23,329
cmso2bvx2014w0zckmvjjpqu3stock-5m005380:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvww014v0zckjwsc9yj01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 11:40:00raw404,000원405,000원403,750원404,500원2,318
cmso2ibqd016u0zckhddxvcjzstock-5m207940:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibq9016t0zckln23v7y41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:45:00raw1,620,000원1,620,000원1,619,000원1,620,000원428
cmso2ibm401640zck50bu9z50stock-5m005930:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibls01630zck40wwu6i21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:45:00raw239,000원239,500원238,500원239,500원144,422
cmso2ibmi01660zcktruba2z3stock-5m000660:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibmc01650zck02pre2731
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 11:45:00raw1,416,000원1,419,000원1,414,000원1,418,000원19,670
cmso2ibmv01680zckk40lzujzstock-5m005380:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibmp01670zcklsbrfyl31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 11:45:00raw404,500원406,000원404,000원405,000원3,139
cmso2ibn9016a0zck7u6r8vfbstock-5m066570:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibn301690zckni9pxsst1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 11:45:00raw183,950원184,200원183,800원184,100원4,290
cmso2ibo3016g0zckevjiyidkstock-5m035420:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibnz016f0zcknwq9gnfe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 11:45:00raw215,000원215,000원214,500원214,500원3,897
cmso2iboe016i0zckr50g8if5stock-5m035720:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibob016h0zckkzd21ztp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 11:45:00raw40,750원40,800원40,700원40,750원16,907
cmso2ibos016k0zckumojar34stock-5m006400:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibom016j0zcksl3f7cmo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 11:45:00raw469,000원470,500원469,000원470,000원1,029
cmso2ibp2016m0zckwqdszh7ystock-5m051910:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2iboz016l0zck574qds1f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 11:45:00raw277,500원277,500원277,000원277,500원507
cmso2ibpg016o0zckmkg71mdfstock-5m068270:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibpa016n0zckewitnv6s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 11:45:00raw211,500원211,500원211,000원211,500원7,991
cmso2ibps016q0zckuysztz9zstock-5m005490:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibpo016p0zckjyd5695s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 11:45:00raw329,500원330,000원328,500원329,000원2,022
cmso2ibq2016s0zckcc4ez8icstock-5m055550:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibpy016r0zck9b454lhh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 11:45:00raw106,000원106,400원105,900원106,300원8,033
57,440건 중 7,001–7,050← 이전141 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬