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
cmso3rc1p01f00zckwls83ss1stock-5m005930:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:172026-08-11 12:30:17cmso3rc1g01ez0zckcnbxyqp81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:20:00raw239,250원241,000원239,000원240,750원367,618
cmso3rc2301f20zckkpjrcxx6stock-5m000660:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:172026-08-11 12:30:17cmso3rc1w01f10zckeqgw4pbn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 12:20:00raw1,421,000원1,432,000원1,420,000원1,431,000원36,085
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
cmso3rc2u01f60zckp0qrybs1stock-5m066570:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:172026-08-11 12:30:17cmso3rc2o01f50zckdhel4k4q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 12:20:00raw184,100원184,600원184,000원184,600원5,858
cmso3rc3701f80zck9xzd28zestock-5m035420:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:172026-08-11 12:30:17cmso3rc3101f70zcklcv5pui81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 12:20:00raw213,500원214,000원213,500원213,500원2,886
cmso3rc3l01fa0zckdxsns7p7stock-5m035720:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:172026-08-11 12:30:17cmso3rc3f01f90zckgfbhq6931
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 12:20:00raw40,550원40,600원40,500원40,500원22,408
cmso3rc3y01fc0zck8ifx0salstock-5m006400:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:172026-08-11 12:30:17cmso3rc3s01fb0zck1eqf99gz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 12:20:00raw470,000원471,500원469,500원471,500원1,736
cmso3rc4c01fe0zck4eq8cnozstock-5m068270:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc4501fd0zcko8y35u281
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:20:00raw211,000원212,000원211,000원211,750원13,949
cmso3rc4n01fg0zck6xafdsy7stock-5m005490:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc4j01ff0zckrxnck23i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 12:20:00raw328,000원329,500원328,000원329,000원961
cmso3rc5001fi0zckvjmlsuyfstock-5m000270:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc4u01fh0zckdotbpf451
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:20:00raw136,200원136,500원136,100원136,400원5,484
cmso3rc5d01fk0zckb6gk0ffrstock-5m105560:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc5701fj0zckhbva9tl21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 12:20:00raw168,300원168,500원168,300원168,500원6,852
cmso3rc5z01fo0zck4mpsbfpmstock-5m055550:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc5u01fn0zck5dxiff4i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 12:20:00raw105,400원105,700원105,400원105,500원7,291
cmso3rc6o01fs0zckkluadrpastock-5m207940:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc6j01fr0zckbdl5eq501
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:20:00raw1,615,000원1,617,500원1,614,000원1,616,000원512
cmso3rc7101fu0zckqdbgdi32stock-5m373220:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc6v01ft0zck07f70iog1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 12:20:00raw360,000원361,000원359,500원360,500원2,039
cmso3rc7t01fy0zckrl042ys7stock-5m096770:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc7n01fx0zckdnmn1igl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 12:20:00raw126,600원126,700원126,200원126,300원6,023
cmso3rc8701g00zckw6j8c00tstock-5m028260:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc8001fz0zckwukqo80t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:20:00raw342,000원344,000원342,000원344,000원3,613
cmso3rc8k01g20zcka3moepqbstock-5m034730:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc8e01g10zckghtahejg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:20:00raw515,000원520,000원515,000원520,000원1,711
cmso3rc9601g60zckgoyjw8knstock-5m015760:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc9101g50zckjg0mtarq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 12:20:00raw35,450원35,500원35,400원35,500원5,071
cmso3rc9j01g80zckhb6vgnblstock-5m030200:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc9d01g70zckm4cqn2n81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 12:20:00raw53,400원53,400원53,300원53,400원1,153
cmso3rc9x01ga0zck2rnaixawstock-5m017670:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:30:182026-08-11 12:30:18cmso3rc9r01g90zckvumku4031
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 12:20:00raw86,150원86,500원86,000원86,300원14,447
cmso3xrte01go0zck8ejap8qustock-5m051910:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrta01gn0zcki272erqi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 12:20:00raw276,500원277,500원276,500원277,500원996
cmso3xrxj01ha0zckbjx0ktbcstock-5m003550:20260811:12202026-08-11 12:20:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrxa01h90zckhiigqqzs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:20:00raw108,800원109,600원108,700원109,400원5,225
cmso4amh201j20zck2h99vpj5stock-5m035420:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amgy01j10zcklrp3zj7n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 12:25:00raw214,000원214,000원213,000원213,250원5,700
cmso3xry701hc0zck0b0gn58cstock-5m003550:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrxw01hb0zck1rcnon1l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:25:00raw109,300원109,800원108,900원109,400원2,920
cmso3xryy01he0zck5xwrhmlvstock-5m015760:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xryp01hd0zckjunqv9481
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 12:25:00raw35,500원35,575원35,450원35,500원9,687
cmso3xrzs01hg0zck959ukmn5stock-5m030200:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrzj01hf0zckxksc20pf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 12:25:00raw53,300원53,400원53,300원53,400원2,284
cmso4470801ig0zckk3opos4xstock-5m028260:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso4470401if0zckwh92pxib1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:25:00raw344,000원345,000원344,000원345,000원6,934
cmso446zo01ic0zckn5b04ifrstock-5m096770:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446zk01ib0zck3z72jcqi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 12:25:00raw126,300원126,300원125,700원125,900원8,160
cmso3xs0j01hi0zckfwt1xxeustock-5m017670:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xs0a01hh0zckfawu0w251
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 12:25:00raw86,300원86,300원86,000원86,000원8,195
cmso3xrsi01gi0zckqszxv0a1stock-5m066570:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrsf01gh0zcksfdv19kc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 12:25:00raw184,600원185,100원184,400원184,500원9,898
cmso3xrst01gk0zck5fi5mp43stock-5m035720:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrsq01gj0zckdqcxtd6z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 12:25:00raw40,550원40,550원40,450원40,500원15,290
cmso3xrt401gm0zckay9vq43ustock-5m006400:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrt001gl0zck0krcv6eg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 12:25:00raw471,500원472,000원471,000원472,000원1,225
cmso3xrto01gq0zck5aaalihfstock-5m051910:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrtk01gp0zckjbmaenxv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 12:25:00raw277,000원278,000원276,500원277,000원947
cmso3xrtz01gs0zck83pm41g7stock-5m068270:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrtv01gr0zckmgym5ebn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:25:00raw211,500원212,000원211,000원211,000원8,063
cmso3xru901gu0zck96n2n3rastock-5m005490:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xru601gt0zckr6rzje071
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 12:25:00raw328,500원329,500원328,500원329,500원1,546
cmso3xruk01gw0zckfjeo8dijstock-5m000270:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xruh01gv0zck7h9h2zze1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:25:00raw136,400원136,800원136,400원136,650원4,891
cmso3xruv01gy0zckr56n2p8dstock-5m105560:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrur01gx0zckmghayppz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 12:25:00raw168,500원168,500원168,100원168,100원15,695
cmso3xrv901h00zck3ofa3c7estock-5m055550:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrv301gz0zcki3qs8goc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 12:25:00raw105,700원105,900원105,400원105,700원9,350
cmso3xrvm01h20zckq8b9282zstock-5m207940:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrvg01h10zcksno10vse1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:25:00raw1,616,000원1,617,000원1,598,000원1,615,000원763
cmso3xrs801gg0zckatm47xkwstock-5m005380:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrs401gf0zck6czlexe71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 12:25:00raw406,000원407,000원405,500원406,750원4,196
cmso3xrw001h40zckxe6r4s9dstock-5m373220:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrvt01h30zckufkdit6u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 12:25:00raw360,500원360,500원359,500원360,000원1,854
cmso3xrry01ge0zck7bf104fmstock-5m000660:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrru01gd0zckpnd4z65e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 12:25:00raw1,431,000원1,436,000원1,429,000원1,433,000원47,155
cmso3xrwd01h60zckxwbwv9j0stock-5m012330:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrw701h50zcko4ukcrbz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 12:25:00raw500,000원504,000원500,000원502,000원2,481
cmso3xrws01h80zckkwdr4pt3stock-5m034730:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrwk01h70zckyzseosid1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:25:00raw520,000원522,000원519,000원521,000원1,011
cmso3xrrn01gc0zckobfiq1qxstock-5m005930:20260811:12252026-08-11 12:25:00instantevent2026-08-11 12:35:182026-08-11 12:35:18cmso3xrr901gb0zckrj3ma1vo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:25:00raw240,750원242,000원240,500원241,750원391,729
cmso4h2di01kq0zcko4mvvuqkstock-5m105560:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2de01kp0zckxn77gbcl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 12:30:00raw168,100원168,300원167,800원167,900원10,134
cmso446tx01hk0zckj0fi2roqstock-5m005930:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446tt01hj0zckpemz1yc71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:30:00raw241,750원242,000원240,500원241,250원223,966
cmso446uh01hm0zck4ir1887fstock-5m000660:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446ub01hl0zck1pp84o1y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 12:30:00raw1,434,000원1,437,000원1,429,000원1,430,000원30,310
cmso446uv01ho0zckwebecjcdstock-5m005380:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446up01hn0zckf8gbh4651
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 12:30:00raw407,000원407,500원406,000원406,500원3,239
cmso4472201is0zckp3btp3d8stock-5m017670:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso4471y01ir0zckzvuqk99m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 12:30:00raw86,100원86,300원86,100원86,100원6,143
57,440건 중 7,201–7,250← 이전145 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬