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
cmso2v6hb019s0zcknmegp1l8stock-5m015760:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6h8019r0zckh8fno5ai1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 11:55:00raw35,400원35,400원35,250원35,250원9,864
cmso2v6ho019u0zcks2v90wuystock-5m030200:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6hj019t0zck318jj0s41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 11:55:00raw53,500원53,500원53,400원53,400원3,184
cmso2v6i3019w0zckl8zjeyrsstock-5m017670:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6hw019v0zck50kyhvlt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 11:55:00raw86,200원86,500원86,000원86,200원28,799
cmso2v6bf018u0zcknf8foubustock-5m005380:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6bb018t0zck0gmllpma1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 11:55:00raw405,000원405,000원404,000원404,500원1,658
cmso2v6d301940zckhbfrfm0xstock-5m051910:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6cx01930zck1il197711
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 11:55:00raw276,500원277,000원276,000원277,000원404
cmso31m8601am0zckqpt8ybvwstock-5m373220:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m8201al0zckmtbb53mv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 11:55:00raw363,000원363,500원361,000원361,500원1,954
cmso381qo01be0zcknlbzls3kstock-5m035420:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381ql01bd0zckf26cbsi71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 11:55:00raw214,000원214,500원213,500원214,500원2,010
cmso31m4k01a00zcky3o8auedstock-5m000660:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:172026-08-11 12:10:17cmso31m4e019z0zck5t3cojd71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 12:00:00raw1,418,000원1,430,000원1,417,000원1,430,000원60,691
cmso31man01b00zckrlti35cnstock-5m015760:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31mag01az0zckf29ibauf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 12:00:00raw35,300원35,350원35,250원35,350원5,542
cmso381qy01bg0zckwjl9tb9cstock-5m035420:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381qu01bf0zck3f9hyicj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 12:00:00raw214,500원214,500원214,000원214,000원3,200
cmso31mb801b40zck9cds9akdstock-5m017670:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31mb401b30zckewp4znok1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 12:00:00raw86,300원86,300원86,100원86,200원7,843
cmso31max01b20zckpgdr8ihjstock-5m030200:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31mau01b10zckzfk3cp9n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 12:00:00raw53,500원53,500원53,400원53,500원1,771
cmso31m45019y0zckz7nvqtmkstock-5m005930:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:172026-08-11 12:10:17cmso31m3m019x0zck7cmjyupa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:00:00raw238,500원240,000원238,500원239,750원219,467
cmso31m7w01ak0zcko0i6xshnstock-5m207940:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m7q01aj0zckjfcm9wqs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:00:00raw1,613,000원1,616,000원1,607,000원1,616,000원529
cmso31m7j01ai0zckr48a9d7lstock-5m055550:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m7d01ah0zck768wdc5h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 12:00:00raw106,000원106,200원105,900원106,000원8,192
cmso31m7601ag0zcklofq0cqzstock-5m000270:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m6z01af0zckfhmgbqhm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:00:00raw135,700원136,000원135,700원135,950원2,576
cmso31m6t01ae0zck78t6ze15stock-5m005490:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m6p01ad0zckl3nwiu911
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 12:00:00raw328,500원328,500원328,000원328,500원1,117
cmso31m6h01ac0zck2fwfr7fbstock-5m068270:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:172026-08-11 12:10:17cmso31m6d01ab0zck1xucj39a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:00:00raw211,000원211,000원210,500원210,500원3,809
cmso31m6701aa0zck9xogrigkstock-5m051910:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:172026-08-11 12:10:17cmso31m6301a90zckewfenu0w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 12:00:00raw276,500원277,500원276,000원277,000원534
cmso31m5w01a80zckqujesd9zstock-5m006400:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:172026-08-11 12:10:17cmso31m5q01a70zck3saoq2831
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 12:00:00raw470,000원470,500원468,500원470,000원1,833
cmso31m5j01a60zcke5b9pay6stock-5m035720:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:172026-08-11 12:10:17cmso31m5d01a50zckhgvnie1l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 12:00:00raw40,650원40,650원40,600원40,650원11,364
cmso31m5601a40zckbhkkmrblstock-5m066570:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:172026-08-11 12:10:17cmso31m5201a30zckkcbvgbxe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 12:00:00raw184,100원184,300원183,800원184,300원6,140
cmso31m4v01a20zckveluqzw8stock-5m005380:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:172026-08-11 12:10:17cmso31m4r01a10zck3zdjvqcb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 12:00:00raw404,000원405,000원404,000원404,500원1,831
cmso31m8g01ao0zckz9p5sbcnstock-5m373220:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m8c01an0zck9vrqkizx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 12:00:00raw361,500원361,500원360,000원360,500원2,189
cmso31m8u01aq0zckg6s6wwvpstock-5m012330:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m8o01ap0zck1bnug2711
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 12:00:00raw498,500원498,500원497,500원498,500원1,142
cmso31m9701as0zckka36e6tbstock-5m096770:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m9101ar0zcky04a73r61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 12:00:00raw126,800원126,900원126,600원126,800원5,384
cmso31m9l01au0zckd3lfl15nstock-5m028260:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m9f01at0zck2rl8o3su1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:00:00raw341,000원343,000원341,000원342,500원6,955
cmso31m9w01aw0zckzbdmv1acstock-5m034730:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m9s01av0zckikz9411e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:00:00raw516,000원518,000원515,000원518,000원607
cmso31ma901ay0zck24aj68pbstock-5m003550:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31ma301ax0zcko9u0g0b51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:00:00raw109,300원109,600원109,000원109,000원3,255
cmso381t001bs0zckst5ccthhstock-5m105560:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381sx01br0zckyx2is2831
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 12:00:00raw169,300원169,300원169,100원169,100원5,517
cmso381r801bi0zcks6lagahhstock-5m035420:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381r401bh0zckfscpb9ec1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 12:05:00raw214,000원214,500원213,500원213,500원2,366
cmso381rl01bk0zckpy8281t1stock-5m035720:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381rf01bj0zck0uqgmtwr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 12:05:00raw40,650원40,650원40,400원40,450원29,270
cmso381ry01bm0zckgnmjzdpjstock-5m006400:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381rt01bl0zcklfy1qo811
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 12:05:00raw470,000원470,500원468,000원468,500원1,235
cmso381sc01bo0zckoe1ap42cstock-5m051910:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381s601bn0zckoo8kjai01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 12:05:00raw277,000원277,000원275,500원276,500원746
cmso381sq01bq0zcknwjknpawstock-5m000270:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381sk01bp0zckjz2vesxy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:05:00raw135,950원136,000원135,500원135,700원4,186
cmso381th01bu0zckzv7800g5stock-5m105560:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381tc01bt0zckrfzkvmkx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 12:05:00raw169,150원169,200원168,500원168,600원22,767
cmso381tu01bw0zcktq8rwrovstock-5m055550:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381to01bv0zck6pzr69ho1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 12:05:00raw105,900원106,100원105,700원105,900원7,985
cmso3eguj01cy0zckgzqvmgwvstock-5m005490:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3eguf01cx0zckrwocpke61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 12:05:00raw328,000원328,500원327,500원327,750원4,357
cmso381u501by0zck9woi2liqstock-5m207940:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381u101bx0zcko6ciyv0q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:05:00raw1,615,000원1,615,000원1,609,000원1,612,000원426
cmso381uf01c00zckl54lb5rfstock-5m373220:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381ub01bz0zckbzs0sgng1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 12:05:00raw360,500원361,000원359,000원359,500원1,954
cmso381us01c20zck18crr7bwstock-5m012330:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381um01c10zck0mxe0vih1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 12:05:00raw498,000원498,000원497,000원497,500원2,069
cmso381v701c40zck5j94ty2fstock-5m096770:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381v001c30zcku9i4ljei1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 12:05:00raw126,800원126,800원126,300원126,400원4,541
cmso381vi01c60zckljf6jtklstock-5m028260:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381ve01c50zck92ylg6hj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:05:00raw342,500원343,000원341,000원342,000원1,662
cmso381vw01c80zck203rofphstock-5m003550:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381vq01c70zckdq6k0vvd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:05:00raw109,100원109,100원108,600원108,600원2,196
cmso381w701ca0zck6dknthgqstock-5m015760:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381w301c90zckll3yu1jb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 12:05:00raw35,300원35,350원35,250원35,300원5,771
cmso381wk01cc0zckvwkqwnsrstock-5m030200:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381we01cb0zckzm8c2ou61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 12:05:00raw53,500원53,500원53,400원53,400원3,346
cmso381wy01ce0zckmg7gmskqstock-5m017670:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381ws01cd0zck26px1j421
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 12:05:00raw86,200원86,300원85,700원85,800원7,485
cmso3egtz01cu0zckmc01v5nfstock-5m068270:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egts01ct0zckob6kmr101
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:05:00raw210,500원211,000원209,500원210,000원7,454
cmso3egxo01dg0zckeoxvr78zstock-5m034730:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egxl01df0zckakikbdjw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:05:00raw518,000원518,000원514,000원516,000원869
cmso381q401ba0zcka9yapw39stock-5m005380:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381q001b90zckpoojfvwx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 12:05:00raw404,500원404,500원403,500원404,500원3,965
57,440건 중 7,101–7,150← 이전143 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬