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
cmso7idkl026y0zcksy1nd5b6stock-5m015760:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idkg026x0zckkoyrxy0c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:05:00raw35,400원35,450원35,400원35,450원10,180
cmso7idky02700zck1g2sjxctstock-5m030200:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idkt026z0zckgkuprlho1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:05:00raw53,100원53,200원53,100원53,200원1,507
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
cmso7oscg027e0zcka6k1z001stock-5m006400:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osca027d0zckvstzxayk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:05:00raw460,000원461,500원457,500원461,000원8,744
cmso7osft027y0zckzi2sbkzhstock-5m012330:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osfo027x0zckggm92awv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:05:00raw497,500원499,000원497,500원498,500원1,124
cmso7osbb02780zckqe84zzaestock-5m005380:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osb602770zck4jpe4p2c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:10:00raw404,250원406,000원404,000원405,000원5,708
cmso7osbp027a0zckscxx7020stock-5m066570:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osbi02790zck4cyc2jju1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:10:00raw183,100원183,400원183,000원183,100원5,168
cmso7osc3027c0zck65apdgp4stock-5m035720:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osbx027b0zck8pyqoxkd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:10:00raw40,450원40,550원40,450원40,550원14,137
cmso7osio028e0zck3wigd98lstock-5m017670:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osij028d0zckfng31e3z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:10:00raw85,500원85,700원85,400원85,400원13,989
cmso7oscq027g0zck37lnia8kstock-5m006400:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7oscm027f0zckuto3pl6j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:10:00raw461,000원463,500원461,000원461,500원5,578
cmso7osd3027i0zckc89mnuwbstock-5m051910:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7oscy027h0zckyasfsemz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:10:00raw275,500원276,500원275,500원276,000원499
cmso7v86p02980zckrfcxsqhxstock-5m373220:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:25:172026-08-11 14:25:18cmso7v86j02970zckepgmonlv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:10:00raw355,500원356,000원355,000원355,000원1,870
cmso7osdp027m0zcktuldmlawstock-5m068270:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osdl027l0zck9ayl3f331
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 14:10:00raw211,000원211,000원210,500원210,500원2,880
cmso7ose2027o0zckvul0he72stock-5m005490:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osdw027n0zckpu7299001
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:10:00raw327,500원328,500원327,500원327,500원1,708
cmso7osee027q0zck98niejugstock-5m000270:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7ose9027p0zckim33t77a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:10:00raw135,000원135,700원135,000원135,200원5,733
cmso7oser027s0zck54v6kuc2stock-5m105560:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osel027r0zckojqntaq91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:10:00raw166,400원166,600원166,100원166,200원11,227
cmso7osf5027u0zcko77gv7mtstock-5m055550:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osex027t0zcko89720c21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:10:00raw104,400원104,700원104,400원104,500원9,390
cmso7osfi027w0zck8vyemxz4stock-5m207940:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osfc027v0zckrivibb721
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:10:00raw1,601,000원1,601,000원1,597,000원1,600,000원595
cmso7v82m028o0zckoxtd0tigstock-5m035420:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v82g028n0zckva86lvim1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:10:00raw213,500원214,000원213,000원213,500원2,996
cmso7osg302800zckflsi3apxstock-5m012330:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osfz027z0zckboqizi781
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:10:00raw498,500원499,500원498,000원498,500원1,068
cmso7osgg02820zcklw0o7t4pstock-5m096770:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osga02810zcki638wz321
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:10:00raw125,200원125,900원125,100원125,300원10,151
cmso7osgt02840zckrng9mbgnstock-5m028260:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osgn02830zckh14qtf9e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:10:00raw347,000원348,000원346,500원347,000원4,289
cmso7osh402860zckl5u622qwstock-5m034730:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osh002850zckv2buhnsk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:10:00raw523,000원525,000원523,000원524,000원2,381
cmso7oshi02880zck7qzxp141stock-5m003550:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7oshd02870zckfh9cib2h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:10:00raw108,600원109,100원108,600원108,700원2,295
cmso7oshy028a0zckjucknwgostock-5m015760:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7oshp02890zckxv13f5a91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:10:00raw35,450원35,500원35,400원35,450원14,013
cmso7osia028c0zcki320zpwcstock-5m030200:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osi7028b0zckrylr8g7p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:10:00raw53,100원53,200원53,100원53,200원1,863
cmso7osan02740zcku1owmu8astock-5m005930:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osah02730zckcv6tz2dl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:10:00raw241,000원242,000원241,000원241,500원138,390
cmso7osaz02760zckgsc5rovlstock-5m000660:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osau02750zcktkru6r581
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:10:00raw1,434,000원1,443,000원1,431,000원1,441,000원37,966
cmso7v86102940zck1jrenc7qstock-5m055550:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v85v02930zckh3tumpna1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:15:00raw104,500원104,800원104,400원104,800원10,646
cmso7v80z028g0zcklgqnigkjstock-5m005930:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v80u028f0zck4q74m8qq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:15:00raw241,500원242,000원240,500원240,500원177,700
cmso7v81b028i0zckkkq0fmk6stock-5m000660:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v816028h0zckcvyis22z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:15:00raw1,440,000원1,443,000원1,433,000원1,433,000원23,937
cmso7v81o028k0zckm9bgxrwgstock-5m005380:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v81j028j0zckgx4v50871
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:15:00raw405,000원406,000원404,500원405,500원2,487
cmso7v820028m0zckz5kdg8jgstock-5m066570:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v81v028l0zcklot00hb51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:15:00raw183,100원183,200원182,700원182,800원8,784
cmso7v835028q0zckoq57rndwstock-5m035420:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v82z028p0zcktr8e76ib1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:15:00raw213,500원213,500원213,000원213,500원2,307
cmso7v83r028s0zckfed3koplstock-5m035720:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v83j028r0zck9wwtmwe71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:15:00raw40,550원40,600원40,500원40,550원12,718
cmso7v849028u0zckgn45pv5cstock-5m006400:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v844028t0zckp2jg6r7o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:15:00raw461,500원464,000원460,500원464,000원4,097
cmso7v84m028w0zckswr34862stock-5m051910:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v84g028v0zckrgykbxtp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:15:00raw276,000원276,500원275,500원276,000원313
cmso7v84y028y0zckw9hkaf1sstock-5m068270:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v84t028x0zck3uzny79g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 14:15:00raw211,000원211,000원210,500원211,000원3,911
cmso7v85b02900zckr1llrnu7stock-5m005490:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v855028z0zck5o8n98q21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:15:00raw328,000원328,000원327,000원327,500원2,076
cmso7v85o02920zck32i24podstock-5m000270:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v85j02910zckypx0b5qn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:15:00raw135,200원135,300원135,100원135,200원5,222
cmso7v86c02960zckbj5el3h2stock-5m207940:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v86702950zck4ez0rcso1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:15:00raw1,600,000원1,609,000원1,600,000원1,608,000원963
cmso7v871029a0zckhynrbkinstock-5m373220:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v86x02990zckwptck3j41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:15:00raw355,500원355,500원355,000원355,500원899
cmso7v87e029c0zckaq7tlsf8stock-5m012330:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v878029b0zckriplocg91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:15:00raw498,500원499,000원498,000원499,000원989
cmso7v87q029e0zckf3xg6pprstock-5m096770:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v87k029d0zckbzte0rd61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:15:00raw125,200원125,550원124,700원125,300원9,435
cmso7v882029g0zcke5c6lfmgstock-5m028260:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v87x029f0zckejuetbef1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:15:00raw347,500원348,000원347,000원347,500원4,044
cmso7v88f029i0zcks7lr45v0stock-5m034730:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v88b029h0zck3z2g615m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:15:00raw523,000원525,000원522,000원524,000원1,781
cmso7v88s029k0zck0fcxm8n3stock-5m003550:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v88m029j0zcksss7ho991
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:15:00raw108,600원108,700원108,400원108,600원1,551
cmso7v894029m0zckdw63qc83stock-5m015760:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v88z029l0zck9tyagwvn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:15:00raw35,400원35,450원35,350원35,450원10,094
cmso7v89h029o0zckyaqwrkf5stock-5m017670:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v89b029n0zckl7uo51471
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:15:00raw85,500원85,600원85,300원85,500원8,593
cmso81pau02ac0zck15edylhastock-5m105560:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pal02ab0zckvkb44gj41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:15:00raw166,100원166,800원166,100원166,500원16,865
57,440건 중 7,701–7,750← 이전155 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬