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
cmso4twxv01ng0zck38ooa92astock-5m207940:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twxr01nf0zckfnx66ls71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:50:00raw1,610,000원1,612,000원1,609,000원1,610,000원560
cmso4twyl01nm0zcka7suwakystock-5m012330:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twyh01nl0zckyzt8vcnh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 12:50:00raw499,500원500,000원498,500원498,500원1,632
cmso4twyv01no0zckpq4ipp5fstock-5m096770:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twyr01nn0zck2652woxj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 12:50:00raw124,900원125,050원124,600원124,700원5,939
cmso4twz501nq0zck3zfm4easstock-5m028260:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twz101np0zcknzxr2vbc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:50:00raw346,000원346,000원344,000원345,000원2,210
cmso4twzf01ns0zck6o1w3bahstock-5m034730:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twzb01nr0zcksx71cirt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:50:00raw522,000원524,000원522,000원523,000원1,246
cmso4twzp01nu0zckdlc68c0xstock-5m015760:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twzl01nt0zckh7vtp0it1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 12:50:00raw35,450원35,500원35,450원35,500원7,676
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
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
cmso50cm301om0zckskm77e4dstock-5m105560:20260811:12502026-08-11 12:50:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50clz01ol0zcks277ygir1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 12:50:00raw167,400원167,500원167,300원167,300원8,521
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
cmso50clf01oi0zckydak6mqsstock-5m005490:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cl801oh0zckh60h4ima1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 12:55:00raw327,750원329,000원327,000원329,000원2,951
cmso50ci801o00zck77v89qllstock-5m005930:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50chu01nz0zckzuwpv4k61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:55:00raw241,000원242,000원240,500원241,000원208,377
cmso50cil01o20zckv1598sststock-5m000660:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cif01o10zck4r1tftcs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 12:55:00raw1,443,500원1,446,000원1,434,000원1,437,000원39,750
cmso50ciw01o40zckki1449vnstock-5m005380:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cis01o30zcknu3sb32t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 12:55:00raw404,500원405,500원404,000원405,000원3,322
cmso50cj901o60zckdfnaaag2stock-5m066570:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cj301o50zck3qno1keh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 12:55:00raw183,500원183,500원183,100원183,100원5,557
cmso50cjn01o80zckq5os2ap2stock-5m035420:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cjg01o70zcki4cobi4n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 12:55:00raw212,500원213,000원212,000원212,250원5,663
cmso50ck001oa0zckh92ho1m0stock-5m035720:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cju01o90zckmg92tddm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 12:55:00raw40,250원40,250원40,100원40,150원22,085
cmso50ckb01oc0zckw24fsr2sstock-5m006400:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50ck701ob0zck09p6hfhb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 12:55:00raw467,500원467,500원466,000원466,500원2,046
cmso50ckm01oe0zck6sgk12hjstock-5m051910:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cki01od0zckj1vfhvlh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 12:55:00raw275,000원275,500원274,500원275,500원575
cmso50ckw01og0zck4plfa5ovstock-5m068270:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cks01of0zckyfc1w8t21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:55:00raw210,000원210,000원209,000원209,500원6,397
cmso50clt01ok0zckmd3rdy3istock-5m000270:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50clm01oj0zckdlxcix0i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:55:00raw135,800원136,000원135,600원136,000원4,390
cmso50cmd01oo0zckaqz1urrzstock-5m105560:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cm801on0zckhpf2vx0k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 12:55:00raw167,300원167,500원167,200원167,400원11,268
cmso50cmn01oq0zckq0nrqw7tstock-5m055550:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cmj01op0zckss25wb5d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 12:55:00raw105,200원105,300원105,100원105,200원9,279
cmso50cmy01os0zckqv2v697cstock-5m207940:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cmu01or0zck797e5flp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:55:00raw1,611,000원1,613,000원1,609,000원1,610,000원621
cmso50cnb01ou0zck9p32zbu8stock-5m373220:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cn501ot0zcklnbzphsz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 12:55:00raw357,000원357,000원356,500원357,000원1,004
cmso50cnp01ow0zckdom1il1jstock-5m012330:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cnk01ov0zckayueu6wz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 12:55:00raw498,750원502,000원498,500원501,000원2,384
cmso50co301oy0zck2988r953stock-5m096770:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cny01ox0zck9tkhebru1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 12:55:00raw124,600원125,200원124,400원125,100원5,825
cmso50coh01p00zck4bjchyjsstock-5m028260:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cob01oz0zckby8g4y831
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:55:00raw344,500원345,500원344,000원345,500원2,182
cmso50cos01p20zck64ezeppystock-5m034730:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50coo01p10zckx1f72fmr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:55:00raw522,000원524,000원520,000원521,000원1,498
cmso50cpd01p60zckq89yxrmrstock-5m003550:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cp801p50zckc20xvs1p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:55:00raw108,800원108,800원108,500원108,600원1,203
cmso50cpq01p80zckxaif5k6cstock-5m015760:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cpk01p70zckium77jmf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 12:55:00raw35,450원35,550원35,450원35,500원9,435
cmso50cq101pa0zckc82f8yp6stock-5m030200:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cpy01p90zckrxx7vegm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 12:55:00raw53,300원53,400원53,300원53,400원1,984
cmso50cqd01pc0zckqj8avyuxstock-5m017670:20260811:12552026-08-11 12:55:00instantevent2026-08-11 13:05:182026-08-11 13:05:18cmso50cq901pb0zckie7o5whr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 12:55:00raw85,800원85,900원85,600원85,800원12,443
cmso56rfd01pg0zckka9jda71stock-5m000660:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rf901pf0zckevar2ytm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 13:00:00raw1,437,000원1,446,000원1,436,000원1,440,000원42,018
cmso5d7c301rm0zckutuin1cqstock-5m034730:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d7by01rl0zckvsycyokt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:00:00raw522,000원523,000원521,000원522,000원730
cmso56rf201pe0zcklhbwpndhstock-5m005930:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rev01pd0zck77hnyzrc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:00:00raw241,250원243,000원241,000원242,500원513,398
cmso56rht01po0zck7qqpwtxustock-5m035720:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rho01pn0zck439c1kaq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 13:00:00raw40,150원40,300원40,125원40,300원11,660
cmso56rik01ps0zcks4lov7q9stock-5m051910:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rid01pr0zckmasapkmu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 13:00:00raw276,000원276,000원275,000원275,500원664
cmso56rfs01pi0zckmpc4zh8wstock-5m005380:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rfj01ph0zcklqg33jjp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 13:00:00raw405,250원405,500원404,500원404,500원2,624
cmso56rk401q20zck3ttb7qggstock-5m055550:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rjy01q10zck2cbp6tcs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 13:00:00raw105,200원105,300원105,000원105,200원16,825
cmso56rki01q40zcknd73q7w5stock-5m207940:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rkb01q30zckuss6sf2h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:00:00raw1,611,000원1,611,000원1,609,000원1,610,000원538
cmso56rks01q60zckaiilgdq8stock-5m373220:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rko01q50zckhm7n41531
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 13:00:00raw357,000원357,000원355,500원356,500원4,174
cmso56rl501q80zcka0qd6d8wstock-5m012330:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rkz01q70zckt6vz440t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 13:00:00raw501,500원502,000원499,500원500,000원1,121
cmso56rlj01qa0zckwg1siao6stock-5m096770:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rld01q90zckypcp06nj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:00:00raw125,100원125,100원124,400원124,900원9,388
cmso56rlx01qc0zck6939nkbzstock-5m028260:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rlr01qb0zckv74vdg0g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:00:00raw345,500원348,000원345,000원348,000원5,993
cmso56rm801qe0zcky7wmca9gstock-5m003550:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rm401qd0zck55yi19d51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:00:00raw108,600원108,600원108,100원108,100원1,659
cmso56rmm01qg0zckj5qstoxlstock-5m015760:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rmf01qf0zck4nj9mm3c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:00:00raw35,525원35,550원35,400원35,450원12,046
cmso56rmz01qi0zckod0h0ijystock-5m030200:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rmt01qh0zckh1vm8aoh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 13:00:00raw53,400원53,400원53,300원53,400원6,838
cmso56rnd01qk0zcki0uny62jstock-5m017670:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rn701qj0zck32hf7tsz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:00:00raw85,800원85,800원85,600원85,600원8,320
cmso56rgm01pk0zckqybav925stock-5m066570:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rgc01pj0zckdlssmbdg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 13:00:00raw183,200원183,300원182,900원183,000원10,426
57,440건 중 7,351–7,400← 이전148 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬