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
cmso6snfc021m0zckjifwqs7jstock-5m012330:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snf7021l0zckz4vmbtyt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 13:45:00raw498,000원499,500원498,000원498,500원1,513
cmso6snfp021o0zckm9r7te69stock-5m096770:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snfj021n0zckj26t07521
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:45:00raw124,000원124,200원123,800원123,900원6,009
cmso6sng2021q0zck42fm3thmstock-5m028260:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snfw021p0zck5h2pkn271
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:45:00raw347,500원348,000원346,500원347,000원4,544
cmso6sngf021s0zckgc2dlhp1stock-5m034730:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6sng9021r0zckq9kyan6j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:45:00raw525,000원527,000원524,000원526,000원969
cmso6sngs021u0zck9bl2cr6rstock-5m003550:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6sngm021t0zck9kub5y111
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:45:00raw108,600원108,700원108,500원108,600원1,352
cmso6snh4021w0zckc91peizhstock-5m015760:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6sngz021v0zck35g1k9qy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:45:00raw35,450원35,500원35,400원35,450원7,148
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
cmso6snhr02200zckhlvk15m7stock-5m030200:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snhn021z0zck3qhxip811
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 13:45:00raw53,200원53,300원53,100원53,200원1,375
cmso6sni402220zck84j5mlowstock-5m017670:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snhy02210zckuvzzn5x61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:45:00raw85,700원85,800원85,500원85,600원7,517
cmso6z2bd022k0zck6cjajr6tstock-5m068270:20260811:13452026-08-11 13:45:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2b6022j0zcko2gzln9e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 13:45:00raw210,500원210,500원210,000원210,000원4,026
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
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
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
cmso6z29n022a0zcksg0pusajstock-5m066570:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z29f02290zckfh2ej0eq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 13:50:00raw183,200원183,550원183,000원183,000원5,815
cmso6z29y022c0zcki9lx8fdqstock-5m035420:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z29u022b0zckjcd3md451
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 13:50:00raw213,000원213,500원213,000원213,500원2,096
cmso6z2ab022e0zck0ump51ukstock-5m035720:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2a6022d0zck9u52atks1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 13:50:00raw40,450원40,450원40,400원40,450원6,167
cmso6z2an022g0zckhjkn0h4pstock-5m006400:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2ai022f0zck8qrpyvuo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 13:50:00raw465,000원466,000원463,000원463,500원5,381
cmso6z2b0022i0zckvpuvq1obstock-5m051910:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2au022h0zckpumlgtzh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 13:50:00raw276,000원276,500원275,000원275,500원1,060
cmso6z2ga023c0zck8osdbz8vstock-5m017670:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2g4023b0zck14j4ozpk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:50:00raw85,600원85,800원85,400원85,500원6,597
cmso75i3h024c0zcknhshshmustock-5m028260:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i3b024b0zckdu9vg1q01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:50:00raw347,000원347,500원346,000원346,000원4,319
cmso6z2bm022m0zckvg9x175cstock-5m068270:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2bi022l0zckgr3kgco91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 13:50:00raw210,500원210,500원209,500원209,500원6,764
cmso6z2bz022o0zck1p71723wstock-5m005490:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2bu022n0zckatj76ake1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 13:50:00raw327,500원328,000원327,000원327,000원1,925
cmso6z2cc022q0zck6fy6te8xstock-5m000270:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2c6022p0zckshcnyr341
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:50:00raw135,000원135,100원134,800원135,000원5,159
cmso6z2cp022s0zckc1o9yeeqstock-5m105560:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2ci022r0zckxx9wx8hr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 13:50:00raw166,300원166,500원166,200원166,200원14,544
cmso6z2d1022u0zckq2dqwm29stock-5m055550:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2cv022t0zck84z6jtjq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 13:50:00raw104,800원104,900원104,600원104,600원8,338
cmso6z2dd022w0zck3vx22c25stock-5m207940:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2d7022v0zckl4shgd6s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:50:00raw1,598,000원1,600,000원1,597,000원1,599,000원464
cmso6z2dq022y0zck3xaai9q1stock-5m373220:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2dk022x0zckvzjixhvd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 13:50:00raw356,500원356,500원355,000원355,500원2,037
cmso6z2e302300zckydqhdohustock-5m012330:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2dy022z0zck3zcmiw081
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 13:50:00raw498,500원499,000원498,000원498,500원887
cmso6z2eh02320zcktocan4yostock-5m096770:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2ed02310zckb7f0rk6t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:50:00raw123,900원124,100원123,800원124,000원5,007
cmso6z2eu02340zckggxu5o0lstock-5m034730:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2ep02330zck89ipp78k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:50:00raw527,000원527,000원524,000원525,000원1,593
cmso6z2f702360zck6pk9z6w5stock-5m003550:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2f202350zckv5kri30d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:50:00raw108,600원108,700원108,400원108,400원1,109
cmso6z2fk02380zckejwvyb0tstock-5m015760:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2ff02370zcka33w47zd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:50:00raw35,450원35,500원35,350원35,450원9,919
cmso6z2fx023a0zck109rl3uwstock-5m030200:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2fr02390zcku44mh8u31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 13:50:00raw53,300원53,300원53,200원53,200원1,550
cmso6z28f02240zck75bqwycnstock-5m005930:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z28902230zcky05lg35g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:50:00raw242,250원242,500원241,500원241,750원79,254
cmso6z28u02260zckp49bie26stock-5m000660:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z28o02250zckwfodf1t71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 13:50:00raw1,452,000원1,455,000원1,445,000원1,446,000원25,563
cmso6z29602280zckodjpnglkstock-5m005380:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z29002270zckoya9h0t01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 13:50:00raw404,500원405,000원404,000원404,500원1,878
cmso75hyl023k0zckn4b7uof9stock-5m066570:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75hyg023j0zckavfdud0r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 13:55:00raw183,100원183,100원182,800원182,900원5,590
cmso75hxj023e0zcke2zltc2gstock-5m005930:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75hx7023d0zck8kqi1gib1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:55:00raw241,750원242,000원241,000원241,000원154,585
cmso75hxw023g0zck3njou4zfstock-5m000660:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75hxr023f0zckkw8br7wm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 13:55:00raw1,446,000원1,448,000원1,438,000원1,440,000원38,877
cmso75hy9023i0zckk2u8jf1pstock-5m005380:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75hy3023h0zckr6ewea4k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 13:55:00raw404,500원404,500원403,500원404,000원5,303
cmso75hyx023m0zck7lpndntvstock-5m035420:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75hyr023l0zcklnkns3dx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 13:55:00raw213,500원213,500원212,500원213,000원6,334
cmso75hza023o0zckdtxqbd6fstock-5m035720:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75hz4023n0zckfjxoxnu51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 13:55:00raw40,450원40,450원40,400원40,400원9,654
cmso75hzm023q0zck6vr6fak0stock-5m006400:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75hzg023p0zck075sfrrv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 13:55:00raw464,000원464,000원458,000원459,500원12,620
cmso75hzx023s0zck7vs540b0stock-5m051910:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75hzs023r0zck1j96urfs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 13:55:00raw275,000원275,500원274,500원275,000원1,099
cmso75i0a023u0zckaswj057fstock-5m068270:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i04023t0zckerg1mj1b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 13:55:00raw210,000원210,500원209,500원210,500원8,338
cmso75i0l023w0zck6gcfoe7xstock-5m005490:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i0h023v0zckhdgmoa1v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 13:55:00raw327,500원328,000원327,000원327,500원4,395
cmso75i0y023y0zckothnpj27stock-5m000270:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i0t023x0zck1lt51s7w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:55:00raw135,000원135,000원134,600원134,700원7,772
cmso75i1b02400zck9zgsodefstock-5m105560:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i15023z0zck0ppvym621
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 13:55:00raw166,200원166,300원166,000원166,000원12,654
cmso75i1n02420zck9jjtdvvzstock-5m055550:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i1i02410zcks0copt7m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 13:55:00raw104,600원104,800원104,500원104,600원10,467
cmso75i2002440zckzi7dog7sstock-5m207940:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i1u02430zckw85vyhz31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:55:00raw1,599,000원1,600,000원1,598,000원1,599,000원470
57,440건 중 7,601–7,650← 이전153 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬