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
cmso5q44h01ti0zckq6hyw9xystock-5m005490:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q44d01th0zckjx98w0he1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 13:10:00raw328,000원328,500원327,500원328,000원1,164
cmso5q47q01u20zckf3allqmqstock-5m003550:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q47m01u10zck6xepqbrz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:10:00raw108,500원108,700원108,300원108,400원1,414
cmso5q47401ty0zckelhdinokstock-5m028260:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q47101tx0zckfur5zj6c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:15:00raw347,500원348,000원346,500원347,500원4,252
cmso5q46j01tu0zckvq71f2ysstock-5m373220:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q46d01tt0zck8q8maao61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 13:15:00raw356,000원357,000원356,000원356,000원4,189
cmso5q46u01tw0zckr5rh40ymstock-5m096770:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q46q01tv0zckuv96yect1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:15:00raw124,300원124,400원123,900원124,000원4,788
cmso5q44s01tk0zckns4gidgustock-5m005490:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q44n01tj0zckj5tknjzs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 13:15:00raw328,000원328,000원327,000원328,000원3,162
cmso5q44701tg0zck7muerpujstock-5m068270:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q44001tf0zckgda3qq0f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 13:15:00raw209,500원210,000원209,000원209,500원6,466
cmso5q43t01te0zckhhshfur8stock-5m035720:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q43p01td0zcksyjqehxy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 13:15:00raw40,300원40,400원40,300원40,400원8,690
cmso5q43i01tc0zcknlyioe75stock-5m035420:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q43f01tb0zckq7l0xpyn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 13:15:00raw211,750원212,000원211,500원211,500원2,635
cmso5q43801ta0zckryj041nrstock-5m066570:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q43401t90zckqogijbpi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 13:15:00raw183,000원183,000원182,700원182,900원9,963
cmso5q42x01t80zck4zp93bqostock-5m005380:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q42u01t70zck55k2yzkh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 13:15:00raw404,500원405,000원404,500원404,500원1,084
cmso5q42n01t60zckr7ud1ttbstock-5m000660:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q42j01t50zckcus2ie3s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 13:15:00raw1,444,000원1,445,000원1,438,000원1,442,000원30,594
cmso5q42c01t40zck8qwbxv03stock-5m005930:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q42601t30zcktl2xujac1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:15:00raw242,500원242,500원241,500원242,000원146,502
cmso5q46501ts0zckkymm8uxcstock-5m207940:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q46101tr0zcku2d2xoy21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:15:00raw1,609,000원1,611,000원1,605,000원1,609,000원556
cmso5q45v01tq0zckvtcq7o1pstock-5m055550:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q45o01tp0zck2w7zwzh61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 13:15:00raw105,100원105,200원104,900원105,100원11,230
cmso5q45h01to0zckfxzrco3ystock-5m105560:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q45d01tn0zckekqvdqix1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 13:15:00raw167,050원167,400원167,000원167,100원16,251
cmso5q45601tm0zckxhfh0asdstock-5m000270:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q44z01tl0zck85cur5se1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:15:00raw135,500원135,700원135,500원135,600원3,193
cmso5q48001u40zckj6h5jj8pstock-5m003550:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q47v01u30zck2vs213o21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:15:00raw108,300원108,900원108,300원108,400원1,611
cmso5q47f01u00zck4wnhxvtbstock-5m034730:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q47c01tz0zckl5q2zfa01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:15:00raw522,000원524,000원522,000원524,000원760
cmso62xa501vw0zck6f56escestock-5m006400:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62xa001vv0zckuqftn90d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 13:15:00raw465,500원466,000원465,000원466,000원3,651
cmso5whp601ve0zckvo58mdqtstock-5m015760:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whp201vd0zckwgysuk141
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:15:00raw35,400원35,450원35,350원35,400원7,276
cmso5whkl01um0zckklspqbhsstock-5m051910:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whkh01ul0zck8hdg5a4i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 13:15:00raw275,000원275,500원274,500원275,000원837
cmso5whn301v20zcky54t36gwstock-5m012330:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whmz01v10zckikde45rl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 13:15:00raw499,500원500,000원498,500원499,500원1,337
cmso5q48a01u60zckj8n73u6nstock-5m030200:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q48701u50zck0egxur5d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 13:15:00raw53,100원53,100원53,000원53,000원1,441
cmso5q48l01u80zck1lekw2xvstock-5m017670:20260811:13152026-08-11 13:15:00instantevent2026-08-11 13:25:202026-08-11 13:25:20cmso5q48h01u70zckvg63vbm31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:15:00raw85,300원85,800원85,300원85,700원8,572
cmso5whlj01us0zckghlnd0v0stock-5m005490:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whlf01ur0zckxv5707hj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 13:20:00raw327,500원328,000원327,500원327,500원761
cmso5who401v80zckqo7dg830stock-5m028260:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whnz01v70zckcs35kuhq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:20:00raw347,500원347,750원346,500원347,500원3,461
cmso5whoi01va0zck570kltxcstock-5m034730:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whoc01v90zck9orv89hr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:20:00raw523,000원526,000원523,000원525,000원1,835
cmso5whow01vc0zckw9wl81u0stock-5m003550:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whoq01vb0zck365fcpgo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:20:00raw108,500원108,500원108,100원108,150원1,519
cmso5whlx01uu0zckpk0h8gaxstock-5m000270:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whlr01ut0zck8cmmevob1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:20:00raw135,600원135,600원135,400원135,600원4,484
cmso5whmi01uy0zckaenju9f2stock-5m055550:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whmf01ux0zck30xj84la1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 13:20:00raw105,000원105,400원104,900원105,100원11,656
cmso5whmt01v00zckda7c4jg9stock-5m373220:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whmp01uz0zck08xy72o21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 13:20:00raw356,000원356,500원355,500원356,000원1,033
cmso5whjx01ui0zck2hktqtohstock-5m035420:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whjq01uh0zckqo3eu91u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 13:20:00raw211,750원212,000원211,500원211,750원1,954
cmso5whjj01ug0zckj2u87ebkstock-5m066570:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whjf01uf0zckktbgkl061
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 13:20:00raw182,900원183,000원182,800원182,900원6,477
cmso5whj801ue0zckc0y7cvc3stock-5m005380:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whj401ud0zckiky5main1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 13:20:00raw404,500원405,000원404,000원404,500원3,495
cmso5whiy01uc0zck8qij3e9ystock-5m000660:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whiu01ub0zckh1e8xxc61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 13:20:00raw1,442,000원1,444,000원1,433,000원1,436,000원35,233
cmso5whin01ua0zck0wknclwostock-5m005930:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whij01u90zckfxldmjky1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:20:00raw241,500원242,000원241,000원241,500원112,308
cmso5whka01uk0zckma5rvop5stock-5m035720:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whk401uj0zcktoc6fqrq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 13:20:00raw40,400원40,400원40,300원40,350원8,342
cmso5whne01v40zckj8aojx3bstock-5m012330:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whn901v30zckeyeupjm21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 13:20:00raw499,000원500,000원499,000원499,500원1,156
cmso5whnr01v60zckttrzb0d2stock-5m096770:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whnk01v50zck6hqkcn4b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:20:00raw123,900원124,400원123,600원124,200원7,452
cmso5whkv01uo0zck0q4rz3xzstock-5m051910:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whkr01un0zcke6liq76x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 13:20:00raw274,500원275,500원274,500원275,000원487
cmso5whl801uq0zck8jpzpyiustock-5m068270:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whl301up0zckj2g6cavi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 13:20:00raw210,000원210,000원209,500원209,500원3,793
cmso5whph01vg0zcka5colrsustock-5m015760:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whpc01vf0zckiz83c3hl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:20:00raw35,400원35,450원35,400원35,450원7,091
cmso5whpu01vi0zckn6cc5kczstock-5m017670:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whpo01vh0zckr17qpqp81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:20:00raw85,600원85,900원85,500원85,800원7,881
cmso5whm801uw0zcknavv81z0stock-5m105560:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whm401uv0zcksi6lpl5k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 13:20:00raw167,100원167,300원167,000원167,000원9,855
cmso69d2d01xk0zckhisylaoxstock-5m207940:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d2801xj0zckgua97d6o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:20:00raw1,609,000원1,610,000원1,605,000원1,608,000원551
cmso62xex01wo0zck262owd8hstock-5m030200:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:35:182026-08-11 13:35:18cmso62xeu01wn0zckpfko05l51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 13:20:00raw53,100원53,100원53,000원53,100원1,371
cmso62xag01vy0zckbrdxcy7tstock-5m006400:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62xab01vx0zckfvtj68im1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 13:20:00raw465,500원466,000원465,500원465,500원1,173
cmso62xen01wm0zck4lebaoh8stock-5m015760:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:182026-08-11 13:35:18cmso62xeg01wl0zck0nf3oh4e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:25:00raw35,425원35,500원35,400원35,450원7,855
cmso62xfj01ws0zck8sui99cystock-5m017670:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:182026-08-11 13:35:18cmso62xff01wr0zck6hxh2s7e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:25:00raw85,850원85,900원85,600원85,700원7,175
57,440건 중 7,451–7,500← 이전150 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬