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
cmso446va01hq0zck4cutfsxcstock-5m066570:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446v501hp0zcko815f7ym1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 12:30:00raw184,400원184,700원184,200원184,200원6,694
cmso446vq01hs0zck8fy197ykstock-5m035720:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446vk01hr0zck5mul4ol01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 12:30:00raw40,500원40,500원40,350원40,450원21,493
cmso446w501hu0zck8u3p5k0qstock-5m006400:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446w001ht0zckov1utma41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 12:30:00raw472,000원472,000원469,000원469,000원1,918
cmso446wk01hw0zck0t5833c5stock-5m051910:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446wf01hv0zckrdgk8z3s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 12:30:00raw277,000원277,000원276,000원276,500원2,153
cmso446wz01hy0zckz5pqwsiwstock-5m068270:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446wu01hx0zckr2wa0keb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:30:00raw211,250원211,500원211,000원211,500원4,965
cmso446xg01i00zcka6mk0439stock-5m005490:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446xa01hz0zckylpaf28i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 12:30:00raw329,500원329,500원328,000원328,500원1,889
cmso446xv01i20zckz9ejnyrrstock-5m000270:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446xp01i10zcka7ro05ag1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:30:00raw136,650원136,800원136,500원136,500원2,703
cmso446ya01i40zckv0m6lliistock-5m055550:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446y401i30zcksnvqxfj21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 12:30:00raw105,700원105,700원105,400원105,500원6,641
cmso446yn01i60zckvxht4isfstock-5m207940:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446yi01i50zcktfbk5uru1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:30:00raw1,615,000원1,615,000원1,610,000원1,614,000원454
cmso446z001i80zcky2lu1o06stock-5m373220:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446yu01i70zckx8nhdahr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 12:30:00raw359,500원360,500원358,500원358,750원1,464
cmso446zd01ia0zckgaa0gg6rstock-5m012330:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446z701i90zckin0lmr381
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 12:30:00raw502,000원503,000원501,000원502,000원498
cmso446zy01ie0zckbm5syi2ostock-5m096770:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso446zu01id0zckvjc7bhv71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 12:30:00raw125,800원125,900원125,300원125,400원6,810
cmso4470i01ii0zck1t2b3trbstock-5m028260:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso4470d01ih0zckas73r8bp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:30:00raw345,000원345,500원343,500원344,000원3,651
cmso4470s01ik0zck5hcym94ystock-5m034730:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso4470o01ij0zck44opwt3f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:30:00raw522,000원522,000원519,000원520,000원968
cmso4471201im0zck91ca97fvstock-5m003550:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso4470z01il0zck15u75o8d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:30:00raw109,500원109,600원109,000원109,300원2,758
cmso4471r01iq0zckz033vphhstock-5m030200:20260811:12302026-08-11 12:30:00instantevent2026-08-11 12:40:172026-08-11 12:40:17cmso4471n01ip0zckwcxv3vll1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 12:30:00raw53,400원53,400원53,300원53,300원753
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
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
cmso4amk001jm0zck29vp1k11stock-5m373220:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:18cmso4amjx01jl0zckawl8jwf81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 12:35:00raw359,000원359,000원358,000원358,000원3,447
cmso4amfs01iu0zckn5ma2s89stock-5m005930:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amfo01it0zckj4iziyab1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:35:00raw241,250원242,000원241,000원241,750원134,968
cmso4amg301iw0zckicaodul3stock-5m000660:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amfz01iv0zckxejrceru1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 12:35:00raw1,430,000원1,435,000원1,428,000원1,433,000원19,232
cmso4amge01iy0zckz54rwpmcstock-5m005380:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amga01ix0zckvt6chtdo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 12:35:00raw406,500원407,000원406,000원406,500원1,440
cmso4amgs01j00zckxdw2vbuvstock-5m066570:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amgl01iz0zckhw1qrrpe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 12:35:00raw184,300원184,400원184,100원184,300원3,204
cmso4amhn01j60zckc96m94hwstock-5m035420:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amhi01j50zckhbxzvna01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 12:35:00raw213,500원213,500원213,000원213,000원1,521
cmso4amhy01j80zckf8yjgvcvstock-5m035720:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amhu01j70zck7th33rce1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 12:35:00raw40,400원40,450원40,350원40,400원10,484
cmso4ami901ja0zck7j5yvrcestock-5m006400:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4ami501j90zckp7to30r61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 12:35:00raw469,500원470,000원469,000원469,500원1,590
cmso4amij01jc0zckcfpju3x2stock-5m051910:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amif01jb0zckalm2lmwo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 12:35:00raw276,500원276,500원275,500원276,000원368
cmso4amit01je0zck62fopmvhstock-5m068270:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amiq01jd0zckw105wu0e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:35:00raw211,500원211,500원211,000원211,500원4,986
cmso4amj401jg0zckwyjqbgjsstock-5m005490:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amj101jf0zck11jlp2gq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 12:35:00raw328,500원328,500원328,000원328,000원698
cmso4amjf01ji0zckzh4sc32lstock-5m055550:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amjb01jh0zckgwnczu921
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 12:35:00raw105,400원105,500원105,300원105,400원5,047
cmso4amjq01jk0zcktog9d62tstock-5m207940:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amjm01jj0zckt4quwmt61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:35:00raw1,613,000원1,616,000원1,601,000원1,614,000원586
cmso4amkb01jo0zckp56ml0pkstock-5m012330:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:182026-08-11 12:45:18cmso4amk701jn0zckx8r6nyl71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 12:35:00raw502,000원502,000원501,000원501,000원585
cmso4amkl01jq0zcktdc7lt4ystock-5m096770:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:182026-08-11 12:45:18cmso4amkh01jp0zck5s33rsvv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 12:35:00raw125,500원125,500원125,100원125,200원6,580
cmso4amkw01js0zckw5hde4yestock-5m028260:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:182026-08-11 12:45:18cmso4amks01jr0zckgzzvszb31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:35:00raw344,000원345,500원343,500원345,000원1,466
cmso4amla01ju0zckiltqbl74stock-5m034730:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:182026-08-11 12:45:18cmso4aml301jt0zckcvbm7x711
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:35:00raw520,000원523,000원520,000원521,000원1,207
cmso4amll01jw0zckcossqd5wstock-5m003550:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:182026-08-11 12:45:18cmso4amlh01jv0zckacn9fe4n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:35:00raw109,300원109,300원109,000원109,200원331
cmso4amly01jy0zck94bhtld9stock-5m015760:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:182026-08-11 12:45:18cmso4amls01jx0zckh1fle6bj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 12:35:00raw35,450원35,500원35,450원35,450원2,249
cmso4amm901k00zckscofhaljstock-5m017670:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:182026-08-11 12:45:18cmso4amm501jz0zckkc6bx01t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 12:35:00raw86,200원86,200원86,000원86,200원9,164
cmso4h2cw01km0zckhnhuj0etstock-5m000270:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2cq01kl0zckz4dsk3u41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:35:00raw136,600원136,600원136,400원136,400원1,849
cmso4h2ds01ks0zck8496l5phstock-5m105560:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2do01kr0zckjdzgp2gp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 12:35:00raw167,800원168,000원167,800원167,800원6,987
cmso4h2h401le0zck8wmfnwmistock-5m030200:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2h001ld0zckk1xp4hkh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 12:35:00raw53,400원53,400원53,300원53,300원1,038
cmso4h2d801ko0zckte0oo0gestock-5m000270:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2d401kn0zckkh2ravoi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:40:00raw136,400원136,500원136,000원136,100원2,742
cmso4h29l01k20zckzj13ucchstock-5m005930:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h29a01k10zckp0tck3qo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:40:00raw241,500원242,000원240,500원241,000원232,813
cmso4h2a901k60zckss217fagstock-5m005380:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2a601k50zck2afhcidr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 12:40:00raw406,000원406,500원404,500원404,500원2,132
cmso4h2e201ku0zcktlsgs8xtstock-5m105560:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2dy01kt0zckb4mdgbq81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 12:40:00raw167,800원167,850원167,500원167,500원8,159
cmso4h2ed01kw0zck9a2zfydzstock-5m055550:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2e901kv0zck6skzglrb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 12:40:00raw105,400원105,500원105,300원105,300원5,083
cmso4h2az01ka0zckpylqp4pqstock-5m035420:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2at01k90zckeh2yofxy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 12:40:00raw213,000원213,500원212,500원213,000원12,175
cmso4h2ck01kk0zckb627ivfqstock-5m005490:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2cg01kj0zckxmqm746c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 12:40:00raw328,500원328,500원327,500원328,000원2,830
cmso4h2eo01ky0zckf5tvyg29stock-5m207940:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2ek01kx0zck2q7enpvx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:40:00raw1,615,000원1,615,000원1,609,000원1,609,000원404
cmso4h2al01k80zckych6o0hystock-5m066570:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2ah01k70zck53yvzqym1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 12:40:00raw184,300원184,400원183,600원183,700원8,600
57,440건 중 7,251–7,300← 이전146 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬