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
cmso75i2f02460zck5lzzhqvmstock-5m373220:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i2a02450zckhkisz42w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 13:55:00raw355,000원355,500원354,000원354,500원8,263
cmso75i2s02480zckcibv5e62stock-5m012330:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i2m02470zckdsinc0lv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 13:55:00raw498,000원498,500원497,500원498,500원2,146
cmso75i34024a0zckt13bcqtcstock-5m096770:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i2y02490zck2zirdv321
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:55:00raw123,900원124,100원123,800원124,100원4,215
cmso75i3r024e0zck66y1qts9stock-5m028260:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i3n024d0zck5iqiv7fj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:55:00raw346,000원349,000원345,500원347,000원7,153
cmso75i44024g0zckpfhs9cepstock-5m034730:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i3z024f0zcklmbgkh1w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:55:00raw525,000원526,000원522,000원523,000원1,818
cmso75i4g024i0zck8fsvdzl0stock-5m003550:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i4b024h0zckj7pn17dm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:55:00raw108,400원108,500원108,100원108,300원1,548
cmso75i4s024k0zck8bpg7wwzstock-5m015760:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i4n024j0zckzigfc13c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:55:00raw35,450원35,450원35,300원35,350원11,125
cmso75i55024m0zckmel0qd1mstock-5m030200:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i50024l0zckbgwfctp81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 13:55:00raw53,200원53,300원53,100원53,200원1,275
cmso75i5i024o0zck5aq0cxt8stock-5m017670:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i5e024n0zckz4qwacpb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:55:00raw85,600원85,800원85,400원85,500원10,490
cmso7bxpx02520zckmqmmyx28stock-5m006400:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxpr02510zcknkksd6mg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:00:00raw459,500원463,000원459,000원460,000원6,762
cmso7bxq902540zckrzaw9ie9stock-5m051910:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxq402530zck27lpxcto1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:00:00raw274,500원275,000원274,500원275,000원590
cmso7bxql02560zck2d046n3qstock-5m068270:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxqh02550zckqwdz0toc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 14:00:00raw210,500원210,500원210,000원210,000원3,007
cmso7bxqy02580zckhyc4c1tbstock-5m000270:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxqt02570zck8vkq4qza1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:00:00raw134,700원135,000원134,600원134,800원5,090
cmso7bxov024w0zcklh0nr8sgstock-5m066570:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxor024v0zcksyeshjgg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:00:00raw182,900원183,000원182,800원182,900원5,673
cmso7idgc026a0zcku65cb6zystock-5m005490:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idg502690zcktb8155pf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:00:00raw327,000원328,000원327,000원327,000원2,128
cmso7bxrb025a0zck60r28o4kstock-5m105560:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxr602590zckeo7mzmgs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:00:00raw166,100원166,500원166,000원166,200원18,601
cmso7bxnj024s0zckyou7qvwfstock-5m000660:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxne024r0zckum9v941h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:00:00raw1,439,000원1,444,500원1,433,000원1,433,000원31,293
cmso7bxro025c0zckpfgai7x0stock-5m055550:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxrj025b0zck7i8eiasd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:00:00raw104,500원104,600원104,300원104,400원13,333
cmso7bxs0025e0zckj1wl0zoestock-5m207940:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxrv025d0zcktv2pwthl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:00:00raw1,600,000원1,601,000원1,598,000원1,599,000원440
cmso7bxn5024q0zckjwzvu99bstock-5m005930:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxmz024p0zcka15ulvu31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:00:00raw241,000원242,000원241,000원241,000원175,426
cmso7bxsd025g0zckhxur5ok9stock-5m373220:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxs8025f0zckjcqw046j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:00:00raw354,500원355,500원354,500원355,500원3,339
cmso7bxsp025i0zck692qw4dfstock-5m012330:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxsk025h0zckpj0862xz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:00:00raw498,500원499,000원498,000원498,000원1,324
cmso7bxt2025k0zckq2t1d2t2stock-5m096770:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxsw025j0zckoypb0fco1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:00:00raw124,100원124,800원124,000원124,700원5,170
cmso7idjj026s0zckevec1t7estock-5m034730:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idj9026r0zckksospam91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:00:00raw523,000원525,000원523,000원524,000원1,094
cmso7bxte025m0zckoyz7q4hgstock-5m028260:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxt8025l0zck7e9kaqvo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:00:00raw347,000원348,500원346,500원346,500원4,863
cmso7bxtr025o0zck2a3o7gj0stock-5m003550:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxtl025n0zckxf0i94ix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:00:00raw108,200원108,800원108,200원108,500원2,309
cmso7bxu3025q0zckdgg6ly7qstock-5m015760:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxty025p0zckdo86az9b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:00:00raw35,350원35,450원35,350원35,400원13,079
cmso7bxuh025s0zckcpzp0x5bstock-5m030200:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxub025r0zckbc438g001
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:00:00raw53,100원53,400원53,100원53,200원11,623
cmso7bxpk02500zckipdmcum4stock-5m035720:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxpe024z0zcku9rev9vk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:00:00raw40,450원40,500원40,400원40,500원11,002
cmso7bxut025u0zck1ai6dpsdstock-5m017670:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxuo025t0zckx54n4khc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:00:00raw85,500원85,600원85,350원85,500원8,003
cmso7bxob024u0zckt8nr7y4cstock-5m005380:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxo0024t0zckwhcolvek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:00:00raw404,000원404,500원404,000원404,000원1,721
cmso7bxp7024y0zckkyqh5novstock-5m035420:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxp2024x0zck1tphyuei1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:00:00raw213,500원214,000원213,000원213,500원10,189
cmso7idlc02720zckdgeexmy7stock-5m017670:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idl602710zck30huxez81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:05:00raw85,400원85,500원85,300원85,500원5,351
cmso7iddq025w0zckkk2zr90astock-5m005930:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idd4025v0zckygt92uv81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:05:00raw241,500원241,500원240,500원241,500원141,405
cmso7ide9025y0zckr42og5b9stock-5m000660:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7ide4025x0zckxklhnipa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:05:00raw1,433,000원1,439,000원1,433,000원1,434,000원33,314
cmso7idel02600zckr4ufzjristock-5m005380:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idef025z0zckjcfoisq11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:05:00raw404,000원405,000원403,500원404,000원4,237
cmso7idey02620zckremkjfagstock-5m066570:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7ides02610zckg6z4nlui1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:05:00raw182,800원183,200원182,700원183,200원10,101
cmso7idfa02640zcko1fm67iistock-5m035420:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idf402630zck0bzhvw1r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:05:00raw213,500원214,000원213,000원214,000원11,837
cmso7idfn02660zckomsy92d5stock-5m035720:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idfh02650zckuw9kediq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:05:00raw40,475원40,550원40,450원40,500원15,916
cmso7idfz02680zckp5493ucrstock-5m051910:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idft02670zckr45n94af1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:05:00raw275,000원276,500원275,000원275,500원1,509
cmso7idgm026c0zckf3qgtzb1stock-5m005490:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idgh026b0zck2kuamgby1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:05:00raw327,000원328,500원327,000원327,500원2,817
cmso7idgy026e0zckwynwywhsstock-5m000270:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idgs026d0zckdz5tpa871
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:05:00raw134,800원135,100원134,700원135,000원6,895
cmso7idhb026g0zckkp0vscj6stock-5m105560:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idh5026f0zckr7gzfk2h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:05:00raw166,200원166,600원166,100원166,300원15,484
cmso7idho026i0zck54w3vt8rstock-5m055550:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idhi026h0zckqhyk1ady1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:05:00raw104,400원104,600원104,300원104,400원12,036
cmso7idi0026k0zck05ry4mf1stock-5m207940:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idhu026j0zckub7nylef1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:05:00raw1,600,000원1,601,000원1,597,000원1,601,000원628
cmso7idid026m0zck1r7v9ktvstock-5m373220:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idi7026l0zckmi9uqfdo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:05:00raw355,500원356,500원355,000원356,000원5,035
cmso7idiq026o0zckjv1n2t7zstock-5m096770:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idil026n0zck0qe5ig6h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:05:00raw124,700원125,500원124,700원125,200원7,235
cmso7idj2026q0zckpdgynzldstock-5m028260:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idiy026p0zck96xgkxzf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:05:00raw347,000원347,500원345,500원346,500원3,756
cmso7idjx026u0zck2ur88ponstock-5m034730:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idjs026t0zck21xwt6841
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:05:00raw523,000원525,000원522,000원524,000원1,814
cmso7idka026w0zckb83sqmimstock-5m003550:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idk4026v0zck8qdn57cx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:05:00raw108,400원108,900원108,400원108,600원2,205
57,440건 중 7,651–7,700← 이전154 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬