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
cmso6fry501yk0zck8r2hx6hostock-5m035720:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6fry001yj0zckmq88nhs81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 13:35:00raw40,400원40,400원40,350원40,350원12,134
cmso6fryf01ym0zckfh7kc4ivstock-5m051910:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6fryb01yl0zckxmialfmh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 13:35:00raw276,000원276,000원275,500원276,000원278
cmso6fryq01yo0zckrog32o35stock-5m068270:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6frym01yn0zckisgqvafa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 13:35:00raw209,500원210,000원209,500원209,500원6,924
cmso6frz001yq0zckbb7evolhstock-5m005490:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6fryx01yp0zck4nfcm4z61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 13:35:00raw328,000원328,500원327,500원328,000원1,204
cmso6frzb01ys0zckvsuyb265stock-5m000270:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6frz701yr0zckrmwj3fr71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:35:00raw135,700원135,900원135,500원135,600원3,134
cmso6frzo01yu0zckzx2721svstock-5m105560:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6frzi01yt0zckt3z9vfbk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 13:35:00raw167,050원167,100원166,600원166,700원14,913
cmso6frzz01yw0zck54kwmnvgstock-5m207940:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6frzv01yv0zckgzfbx2381
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:35:00raw1,600,000원1,603,000원1,596,000원1,601,000원447
cmso6fs0n01z00zckfotk8s08stock-5m012330:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6fs0h01yz0zckio9pr3rr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 13:35:00raw500,000원500,000원499,000원499,000원1,377
cmso6fs1001z20zck12cs1h9ustock-5m096770:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6fs0u01z10zck3g9ddy681
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:35:00raw124,500원124,700원124,300원124,400원9,002
cmso6fs1n01z60zck3zm9i0zzstock-5m028260:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6fs1j01z50zckk3yj8xya1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:35:00raw348,500원349,000원347,500원347,500원4,988
cmso6fs1x01z80zckuxinvof0stock-5m034730:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6fs1u01z70zckmsq6694r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:35:00raw525,000원527,000원524,000원525,000원952
cmso6fs2b01za0zckmjffkaf5stock-5m003550:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6fs2501z90zckgm9or7ks1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:35:00raw108,300원108,600원108,300원108,400원756
cmso6fs2p01zc0zck4us4wysxstock-5m015760:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6fs2j01zb0zckpmxd5mli1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:35:00raw35,450원35,450원35,400원35,400원5,855
cmso6fs3201ze0zcktzu2ltelstock-5m030200:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6fs2x01zd0zckr2kpr27s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 13:35:00raw53,100원53,200원53,100원53,200원1,089
cmso6fs3d01zg0zckw9e6voivstock-5m017670:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6fs3901zf0zck51vvqab61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:35:00raw85,900원86,000원85,800원85,900원10,601
cmso6m7nq01zu0zckwj35yhjpstock-5m006400:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7nm01zt0zckvl8jfezp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 13:35:00raw464,000원470,000원464,000원468,000원8,458
cmso6m7pj02060zckm9wrtkkmstock-5m055550:20260811:13352026-08-11 13:35:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7pf02050zck2e7gcrqc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 13:35:00raw105,100원105,100원104,900원104,900원8,613
cmso6m7mh01zm0zckp274z5w1stock-5m005380:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7md01zl0zckvm59v2r51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 13:40:00raw404,500원405,000원403,500원403,500원6,510
cmso6m7mu01zo0zckymegrujsstock-5m066570:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7mo01zn0zckgi6oyxrd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 13:40:00raw183,300원183,300원183,100원183,100원4,196
cmso6m7n501zq0zckazmlntkpstock-5m035420:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7n101zp0zcktub43lcj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 13:40:00raw213,000원213,500원213,000원213,500원2,172
cmso6m7nf01zs0zck3ki61hp1stock-5m035720:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7nc01zr0zckkaqjxkzd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 13:40:00raw40,400원40,400원40,350원40,350원9,660
cmso6snhh021y0zckzj5qy6i4stock-5m030200:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snhb021x0zckhnncywr41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 13:40:00raw53,100원53,200원53,100원53,100원1,548
cmso6m7o001zw0zck2szuiqafstock-5m006400:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7nw01zv0zckkl3wareg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 13:40:00raw468,000원469,500원466,000원467,000원4,909
cmso6m7oa01zy0zcklq7a7diwstock-5m051910:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7o701zx0zckg1jipnoy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 13:40:00raw276,000원276,500원275,500원275,500원1,199
cmso6m7ol02000zck9wei1qn5stock-5m068270:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7oh01zz0zck131hipmh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 13:40:00raw210,000원210,500원209,500원210,000원10,545
cmso6m7oz02020zck49kmz81dstock-5m005490:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7ou02010zckgd8waj1u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 13:40:00raw328,000원328,500원327,500원327,500원851
cmso6m7pa02040zckhqf6sps9stock-5m000270:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7p602030zckk9p80dn71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:40:00raw135,550원135,600원135,000원135,000원6,223
cmso6m7t0020q0zckby6wb1v5stock-5m017670:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7sv020p0zcktkapkeli1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:40:00raw85,800원85,900원85,600원85,800원11,044
cmso6m7pt02080zck0islnfzjstock-5m055550:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7pp02070zck7tzd5til1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 13:40:00raw104,900원105,000원104,700원104,800원8,342
cmso6m7q9020a0zck1fm173w3stock-5m207940:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7q002090zck4fiqvyhy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:40:00raw1,601,000원1,602,000원1,593,000원1,598,000원560
cmso6m7ql020c0zckgr0pbcuxstock-5m373220:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7qf020b0zckr8komfbg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 13:40:00raw356,500원357,000원356,000원356,000원1,367
cmso6m7qz020e0zckxwys5dynstock-5m012330:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7qt020d0zck7dhp7cjy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 13:40:00raw499,000원499,500원498,000원498,000원1,240
cmso6m7rd020g0zck170fddzistock-5m096770:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7r7020f0zckd8sdkqou1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:40:00raw124,300원124,400원123,800원124,100원6,287
cmso6m7ro020i0zckdcsn3uc8stock-5m028260:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7rj020h0zcka2f0q62c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:40:00raw348,000원348,500원347,000원347,500원3,940
cmso6m7ry020k0zck5kbs0ejistock-5m034730:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7ru020j0zck3wfyekho1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:40:00raw526,000원526,000원524,000원525,000원1,451
cmso6m7s9020m0zckc3s7lxk2stock-5m003550:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7s5020l0zckvyxtiy8f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:40:00raw108,500원109,100원108,400원108,500원1,367
cmso6m7sm020o0zckznzfda9fstock-5m015760:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7sh020n0zckb6tiqabh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:40:00raw35,400원35,450원35,400원35,450원8,144
cmso6sndn021c0zckypei9d26stock-5m105560:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6sndh021b0zckhyy9jdat1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 13:40:00raw166,700원166,800원166,400원166,600원14,866
cmso6m7lt01zi0zck8hws2hs8stock-5m005930:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7lh01zh0zckl0pdp0ya1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:40:00raw242,250원242,500원241,500원241,500원169,041
cmso6m7m601zk0zckgxnk1q1jstock-5m000660:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7m001zj0zckqz332c0z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 13:40:00raw1,449,000원1,451,000원1,443,000원1,446,000원32,871
cmso6snen021i0zck23gj96pqstock-5m207940:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6sneh021h0zcksl5o66qm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:45:00raw1,599,000원1,600,000원1,595,000원1,599,000원540
cmso6sna3020s0zck9y1hhfuvstock-5m005930:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:172026-08-11 13:55:17cmso6sn9y020r0zckrpmalqfj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:45:00raw241,500원242,500원241,500원242,250원97,236
cmso6snah020u0zck3ylygvo4stock-5m000660:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:172026-08-11 13:55:17cmso6snab020t0zck8o5thinn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 13:45:00raw1,446,000원1,454,000원1,445,000원1,451,000원33,652
cmso6snas020w0zck0o5st31vstock-5m005380:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:172026-08-11 13:55:18cmso6snan020v0zckn153bblc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 13:45:00raw404,000원405,000원404,000원404,500원2,171
cmso6snb5020y0zckuczimow2stock-5m066570:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snb0020x0zck587jp2f91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 13:45:00raw183,200원183,300원183,100원183,200원4,697
cmso6snbi02100zck5uoy172gstock-5m035420:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snbc020z0zck7u9i207n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 13:45:00raw213,000원213,500원213,000원213,000원2,114
cmso6snbw02120zck6cpg8rhsstock-5m035720:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snbr02110zckt70vph0z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 13:45:00raw40,375원40,450원40,350원40,400원7,111
cmso6snca02140zckam1m2ozistock-5m006400:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snc402130zckp2fikam71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 13:45:00raw467,500원468,000원465,000원465,500원2,685
cmso6sncm02160zckpgbeuoyxstock-5m051910:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snch02150zckmbl4u04u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 13:45:00raw275,500원276,000원275,500원276,000원285
cmso6sncy02180zck2eothq13stock-5m005490:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snct02170zck9tn9war31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 13:45:00raw328,000원328,000원327,500원328,000원1,094
57,440건 중 7,551–7,600← 이전152 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬