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
cmso4h2ca01ki0zckn48dpb5wstock-5m068270:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2c601kh0zckq1f3ephy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:40:00raw211,000원211,500원210,000원210,000원5,553
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
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
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
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
cmso4h2ey01l00zckzwev8c4fstock-5m373220:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2ev01kz0zckxlwuswp01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 12:40:00raw358,500원358,500원357,000원357,250원1,459
cmso4h2f901l20zcklalfp58hstock-5m012330:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2f501l10zck321y5gpb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 12:40:00raw501,000원502,000원499,500원499,500원1,140
cmso4h2fk01l40zckg9ilsx91stock-5m096770:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2fg01l30zckakrbks231
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 12:40:00raw125,150원125,200원124,550원124,600원8,551
cmso4h2fx01l60zcki90y0chostock-5m028260:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2fq01l50zcka5ljvo911
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:40:00raw344,500원345,500원344,000원344,000원1,750
cmso4h2g801l80zckond8ji59stock-5m034730:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2g401l70zckyupbsl641
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:40:00raw521,000원524,000원519,000원522,000원1,193
cmso4h2gj01la0zckhaexk8fdstock-5m003550:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2gf01l90zck2p5nrs9h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:40:00raw109,100원109,300원108,800원108,900원2,383
cmso4h2gu01lc0zck5go0cbngstock-5m015760:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2gq01lb0zckin66ylr11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 12:40:00raw35,450원35,500원35,400원35,450원9,389
cmso4h2hp01lg0zckkxhxrcxnstock-5m030200:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2ha01lf0zckw1ai4p2n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 12:40:00raw53,400원53,400원53,300원53,400원853
cmso4nh9i01mk0zckikfu3p90stock-5m030200:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh9e01mj0zcksavtn2a31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 12:45:00raw53,400원53,400원53,300원53,400원1,990
cmso4nh2e01lk0zck5lobgpc4stock-5m005930:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh2201lj0zck7vsz6de81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:45:00raw241,000원241,500원240,000원240,000원356,961
cmso4nh3701lm0zck7f9el7c8stock-5m000660:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh2z01ll0zcknlcen9ep1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 12:45:00raw1,436,000원1,441,000원1,433,000원1,437,000원38,357
cmso4nh3t01lo0zckos4dgsf6stock-5m005380:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh3n01ln0zckcxqum0g31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 12:45:00raw405,000원405,000원404,000원404,250원3,178
cmso4nh4c01lq0zcksgol2atbstock-5m066570:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh4601lp0zck3p3871se1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 12:45:00raw183,600원183,700원183,300원183,400원8,587
cmso4nh4q01ls0zck1dajjyunstock-5m035720:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh4l01lr0zckhgrn2jai1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 12:45:00raw40,300원40,300원40,150원40,300원41,327
cmso4nh5301lu0zckuw3t0cszstock-5m006400:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh4x01lt0zck1a523j171
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 12:45:00raw467,000원467,500원466,500원466,500원2,067
cmso4nh5h01lw0zckckvee41tstock-5m051910:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh5b01lv0zckgzvdnwty1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 12:45:00raw274,500원275,000원274,500원275,000원229
cmso4nh5v01ly0zck0ydu5lu7stock-5m068270:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh5p01lx0zckeo1w6zgz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:45:00raw210,000원210,500원210,000원210,500원3,409
cmso4nh6901m00zckirxz5jehstock-5m005490:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh6301lz0zckgnil94f41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 12:45:00raw327,750원328,000원327,000원327,500원6,091
cmso4nh6n01m20zckpgk62i9mstock-5m000270:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh6g01m10zckqi71i21w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:45:00raw136,050원136,100원135,900원136,000원1,630
cmso4nh7001m40zckxyrxhx9qstock-5m105560:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh6u01m30zck3oq4ghys1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 12:45:00raw167,600원167,600원167,300원167,400원10,191
cmso4nh7e01m60zckle04w2rrstock-5m055550:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh7801m50zckv7rqh27l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 12:45:00raw105,300원105,400원105,200원105,200원7,809
cmso4nh7r01m80zckyd1n6nfystock-5m012330:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh7l01m70zck094q5n581
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 12:45:00raw499,500원500,000원499,000원499,500원1,099
cmso4nh8201ma0zck3xj2yum9stock-5m096770:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh7y01m90zck28cnaj6x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 12:45:00raw124,700원125,100원124,600원124,900원8,200
cmso4nh8d01mc0zckma9fr3ofstock-5m028260:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh8901mb0zcke6j0k15i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:45:00raw344,000원346,000원343,000원345,500원4,931
cmso4nh8o01me0zckfry5tji6stock-5m034730:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh8k01md0zckt2gbh2z71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:45:00raw522,000원524,000원520,000원522,000원1,187
cmso4nh8y01mg0zck52dpodhtstock-5m003550:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh8u01mf0zckstn4tcek1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:45:00raw108,800원109,000원108,600원108,800원1,732
cmso4nh9701mi0zck3fesovc6stock-5m015760:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh9401mh0zck1bxu25mx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 12:45:00raw35,450원35,500원35,450원35,450원3,197
cmso4nh9t01mm0zckuf8ppna4stock-5m017670:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh9p01ml0zcklv9aqkoi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 12:45:00raw86,000원86,100원85,800원86,000원11,570
cmso4twur01mw0zck75cdx77zstock-5m035420:20260811:12452026-08-11 12:45:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twuk01mv0zck567zgjvb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 12:45:00raw213,000원213,000원212,000원212,500원7,095
cmso4twy301ni0zckud97j2hzstock-5m373220:20260811:12452026-08-11 12:45:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twxz01nh0zckjt32f97j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 12:45:00raw357,250원357,500원356,000원356,500원2,644
cmso4twxn01ne0zck67avj0klstock-5m207940:20260811:12452026-08-11 12:45:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twxj01nd0zckvzs6fhq71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:45:00raw1,610,000원1,610,000원1,608,000원1,610,000원375
cmso4twtn01ms0zckihexscivstock-5m005380:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twtj01mr0zckjidfbv6x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 12:50:00raw404,500원405,000원404,500원404,500원960
cmso4twu801mu0zckxaes3wfmstock-5m066570:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twu101mt0zckja1jj9vk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 12:50:00raw183,500원183,600원183,400원183,500원5,569
cmso4twzy01nw0zckr00az5wzstock-5m030200:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twzv01nv0zckhkollk8x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 12:50:00raw53,400원53,400원53,300원53,400원1,841
cmso4tx0a01ny0zckupqovl6istock-5m017670:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:182026-08-11 13:00:18cmso4tx0501nx0zckn46944y91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 12:50:00raw85,900원86,000원85,800원85,800원6,747
cmso4twv601my0zck7ipntxkkstock-5m035420:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twv101mx0zck94mbj5hh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 12:50:00raw212,500원213,000원212,000원213,000원6,218
cmso4twvn01n00zckp8wh9o28stock-5m035720:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twvh01mz0zckqszcsbno1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 12:50:00raw40,250원40,300원40,200원40,250원20,107
cmso4tww101n20zck47lxbv6estock-5m006400:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twvx01n10zckyl6hnore1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 12:50:00raw467,000원468,000원466,500원467,000원2,782
cmso4twwb01n40zckedkaim45stock-5m051910:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4tww701n30zck2wga32yh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 12:50:00raw274,500원276,000원274,500원275,500원1,445
cmso4twwl01n60zckaxmcbewistock-5m068270:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twwh01n50zckatqtozny1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:50:00raw210,500원210,500원209,500원209,500원6,827
cmso4twyb01nk0zckk6rzwogqstock-5m373220:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twy801nj0zckm51769og1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 12:50:00raw356,500원357,500원356,500원357,000원2,531
cmso50cp201p40zckgxc97arkstock-5m003550:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50coy01p30zckohav6wy81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:50:00raw108,900원108,900원108,700원108,700원1,654
cmso4twwv01n80zcks27rufyxstock-5m005490:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twwr01n70zckrs2sbn6q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 12:50:00raw328,000원328,500원327,500원327,500원1,418
cmso4twx501na0zck2ekltspxstock-5m000270:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twx101n90zck76u1zf6o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:50:00raw136,000원136,000원135,800원135,800원1,969
57,440건 중 7,301–7,350← 이전147 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬