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
cmso381pg01b60zckapao94histock-5m005930:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381pc01b50zckvl2yjrw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:05:00raw239,750원240,000원238,500원239,500원308,406
cmso381pu01b80zckv4dw8z22stock-5m000660:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381pn01b70zckzji9r1u21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 12:05:00raw1,429,500원1,432,000원1,420,000원1,426,000원51,916
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
cmso3egut01d00zcklwxueim8stock-5m005490:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egup01cz0zckovro8tkd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 12:10:00raw328,000원328,000원327,500원328,000원1,371
cmso3egu801cw0zckjtfrkuh7stock-5m068270:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egu401cv0zckgtjy4l4m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:10:00raw210,500원211,500원210,000원211,500원14,663
cmso3egrj01ci0zckr7ak74plstock-5m000660:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egrc01ch0zck111vxrjz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 12:10:00raw1,425,000원1,427,000원1,418,000원1,424,000원21,415
cmso3egrw01ck0zckoeq9xp7zstock-5m005380:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egrr01cj0zckaifaer3d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 12:10:00raw404,500원404,500원403,500원404,500원1,526
cmso3egsb01cm0zck4iq70cabstock-5m066570:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egs501cl0zckd4ic3x101
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 12:10:00raw184,100원184,200원184,000원184,100원2,180
cmso3egr601cg0zckroiawfwqstock-5m005930:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egqz01cf0zckahs8pmxu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:10:00raw239,500원240,000원238,500원239,250원148,582
cmso3egsq01co0zckc0dx0owmstock-5m035420:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egsk01cn0zckfrevzcdp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 12:10:00raw213,500원214,000원213,500원213,500원1,104
cmso3egt401cq0zckzhvl9k34stock-5m035720:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egsz01cp0zckmnryzjof1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 12:10:00raw40,450원40,550원40,350원40,500원26,260
cmso3egtk01cs0zckjh098p9lstock-5m051910:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egte01cr0zckl7o5kcdz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 12:10:00raw276,500원276,500원275,500원276,500원306
cmso3egyc01dk0zck4eivv57wstock-5m003550:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egy601dj0zck481236nz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:10:00raw108,600원108,700원108,500원108,700원1,139
cmso3egv401d20zck6yt7j8a0stock-5m000270:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egv001d10zckjj202vbk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:10:00raw135,700원136,000원135,600원135,900원1,969
cmso3egvh01d40zckjsp12bqlstock-5m055550:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egvc01d30zckmn22gp7m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 12:10:00raw105,900원105,900원105,700원105,700원5,146
cmso3egvv01d60zckhonzh9gxstock-5m207940:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egvp01d50zck90soiosi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:10:00raw1,611,000원1,615,000원1,610,000원1,614,000원278
cmso3egw801d80zck21qxhoewstock-5m373220:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egw201d70zckd0f50eb01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 12:10:00raw359,500원359,500원359,000원359,500원995
cmso3egwm01da0zckkkypjzpystock-5m012330:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egwg01d90zckvlx8xlfv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 12:10:00raw497,500원499,000원497,500원498,500원682
cmso3egx101dc0zckoglspbh4stock-5m096770:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egwu01db0zck4qlb9en41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 12:10:00raw126,400원126,500원126,100원126,200원4,248
cmso3egxe01de0zck958ym78ystock-5m028260:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egx801dd0zckf12d7ju51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:10:00raw342,000원343,000원341,500원342,500원11,973
cmso3egxz01di0zcka67lypo9stock-5m034730:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egxu01dh0zckqprp68731
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:10:00raw517,000원517,000원515,000원516,000원480
cmso3egyp01dm0zckaetr6drgstock-5m015760:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egyj01dl0zckj0dvt18v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 12:10:00raw35,300원35,400원35,250원35,350원15,018
cmso3egz301do0zcknnit3n0mstock-5m030200:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egyx01dn0zck4zx9vjk61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 12:10:00raw53,500원53,500원53,300원53,400원5,753
cmso3egzh01dq0zckmbmxnx3wstock-5m017670:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egzb01dp0zckuuyhgxv01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 12:10:00raw85,900원86,300원85,800원86,100원7,707
cmso3kwe101e40zckjjvdiznestock-5m006400:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwdx01e30zcko90nmglo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 12:10:00raw469,000원469,500원468,000원469,500원1,063
cmso3kwfz01eg0zckb1qq1pnnstock-5m105560:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwfv01ef0zckh8lvy5fc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 12:10:00raw168,550원168,800원168,500원168,600원9,225
cmso3kwdq01e20zcktkyn3ut6stock-5m035720:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwdm01e10zckrxa1x3wz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 12:15:00raw40,500원40,550원40,450원40,550원12,008
cmso3kwgk01ek0zck5koqjbtjstock-5m373220:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwgg01ej0zck1dl5dom21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 12:15:00raw359,500원360,500원359,000원360,500원1,850
cmso3kwg901ei0zckv0jd8h53stock-5m105560:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwg501eh0zckji2gwlik1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 12:15:00raw168,500원168,600원168,200원168,300원9,681
cmso3kwfo01ee0zckbfttlbl9stock-5m000270:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwfi01ed0zck0bh8fq9c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:15:00raw136,000원136,300원135,900원136,200원6,986
cmso3kwfb01ec0zck5mkwg8gfstock-5m005490:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwf701eb0zck575f8b7p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 12:15:00raw328,000원328,500원327,500원328,000원1,240
cmso3kwf001ea0zckrs5jhe4nstock-5m068270:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwew01e90zckgn4hbhtn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:15:00raw211,500원211,500원211,000원211,000원4,428
cmso3kwep01e80zckli4p7cf7stock-5m051910:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwei01e70zckhoxfmpm21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 12:15:00raw276,000원276,500원275,500원276,500원560
cmso3kweb01e60zckqzxt0a6estock-5m006400:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwe701e50zckgpmn0ce51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 12:15:00raw469,500원470,500원469,000원470,500원646
cmso3kwc201ds0zck2yebjtfustock-5m005930:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwbr01dr0zck7nm7f8xn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:15:00raw239,000원239,500원238,500원239,500원62,175
cmso3kwcg01du0zckzxkcbaynstock-5m000660:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwca01dt0zckr0qgnzmz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 12:15:00raw1,424,000원1,428,000원1,417,000원1,421,000원20,925
cmso3kwcq01dw0zckomyyutqnstock-5m005380:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwcn01dv0zckgz0zq2v11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 12:15:00raw404,000원405,000원404,000원404,500원1,892
cmso3kwd101dy0zck955pbn05stock-5m066570:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwcy01dx0zckr1pwcjig1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 12:15:00raw184,100원184,200원184,000원184,100원1,905
cmso3kwdg01e00zckiq76vfvdstock-5m035420:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwd901dz0zck0vjjqk7y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 12:15:00raw213,500원214,000원213,500원214,000원1,211
cmso3kwh501eo0zckb88b8wptstock-5m096770:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwh101en0zcklrwtw3ef1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 12:15:00raw126,200원126,700원126,100원126,500원5,962
cmso3kwgu01em0zckfjubsjetstock-5m012330:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwgq01el0zckvrbcf7by1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 12:15:00raw498,750원501,000원498,500원500,000원1,569
cmso3kwhf01eq0zckgkew8ag7stock-5m028260:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwhb01ep0zcka5kljbvp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:15:00raw342,500원342,500원342,000원342,500원786
cmso3kwhq01es0zckz6jpj31xstock-5m034730:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwhm01er0zck4flvt6ii1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:15:00raw516,000원516,000원515,000원516,000원392
cmso3kwi001eu0zcksiumfro7stock-5m003550:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwhw01et0zckhq4m3cnw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:15:00raw108,600원109,200원108,400원108,800원2,230
cmso3kwib01ew0zck5uw7dml1stock-5m030200:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwi701ev0zck8f6jv7yy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 12:15:00raw53,400원53,400원53,300원53,400원825
cmso3kwim01ey0zck8zf1trtnstock-5m017670:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwii01ex0zck31hkstkm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 12:15:00raw86,200원86,300원85,900원86,200원7,289
cmso3rc5o01fm0zck7ajn51w9stock-5m055550:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc5k01fl0zckvun4thpk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 12:15:00raw105,700원105,800원105,400원105,400원10,473
cmso3rc6d01fq0zcks90fldb2stock-5m207940:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc6601fp0zckuuaxfbxy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:15:00raw1,614,000원1,615,000원1,610,000원1,615,000원354
cmso3rc8v01g40zcke1y7t08xstock-5m015760:20260811:12152026-08-11 12:15:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc8r01g30zckxubwedpd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 12:15:00raw35,350원35,500원35,300원35,450원7,772
cmso3rc2h01f40zck5k7m9wekstock-5m005380:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:172026-08-11 12:30:17cmso3rc2a01f30zck01zmia1p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 12:20:00raw404,500원406,000원404,500원405,500원2,791
57,440건 중 7,151–7,200← 이전144 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬