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
cmso81per02ay0zckj66cqjslstock-5m030200:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pen02ax0zck21vzqxo11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:15:00raw53,200원53,200원53,100원53,200원1,580
cmso81p5x029w0zcklibmr4wistock-5m066570:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:192026-08-11 14:30:19cmso81p5t029v0zckdijec0jh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:20:00raw182,800원182,900원182,600원182,600원12,415
cmso81p5n029u0zckhio9545jstock-5m005380:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:192026-08-11 14:30:19cmso81p5g029t0zckj7m3brpj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:20:00raw405,500원405,500원404,000원405,000원3,397
cmso81p5a029s0zckuv9vpc7dstock-5m000660:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:192026-08-11 14:30:19cmso81p50029r0zcke65t73gz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:20:00raw1,433,000원1,437,000원1,423,000원1,427,000원52,148
cmso81p4t029q0zckgomyp3f9stock-5m005930:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:192026-08-11 14:30:19cmso81p4f029p0zckhga394x31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:20:00raw240,500원241,500원239,000원239,000원478,677
cmso81p7302a20zcket9xpv36stock-5m006400:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:192026-08-11 14:30:19cmso81p6t02a10zckizw37ni31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:20:00raw463,500원463,500원461,000원461,500원4,151
cmso81p68029y0zck2t17f03rstock-5m035420:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:192026-08-11 14:30:19cmso81p63029x0zckwzm8eu8h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:20:00raw213,000원213,500원213,000원213,500원4,610
cmso81pa502aa0zck8vjme5lgstock-5m000270:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81p9u02a90zckbl3fasfm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:20:00raw135,200원135,400원135,000원135,200원6,260
cmso81p9b02a80zckv5gaexs1stock-5m005490:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81p9502a70zckcrq7017p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:20:00raw327,500원328,000원327,000원327,000원4,378
cmso81p8m02a60zcky5mi1yaqstock-5m068270:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81p8g02a50zck04tw36us1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 14:20:00raw211,000원211,500원210,500원211,500원10,567
cmso81p7w02a40zckn44hugf9stock-5m051910:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81p7m02a30zckv8p62qe11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:20:00raw276,000원276,500원274,500원275,000원3,627
cmso81p6m02a00zck5k7s3idpstock-5m035720:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:192026-08-11 14:30:19cmso81p6g029z0zckvswhiqvs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:20:00raw40,600원40,850원40,500원40,750원68,534
cmso81pfd02b20zckavjnccxwstock-5m017670:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pf702b10zckrqjugkhm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:20:00raw85,500원85,600원85,300원85,300원14,867
cmso81pf002b00zckjmrshh6bstock-5m030200:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pew02az0zck92w8u5fl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:20:00raw53,200원53,200원53,100원53,200원1,535
cmso81peg02aw0zck45z6hngzstock-5m015760:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pea02av0zckd3i2ww1o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:20:00raw35,450원35,500원35,400원35,450원10,481
cmso81pe302au0zcku2pk11uestock-5m003550:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pdx02at0zck7i5ek2s11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:20:00raw108,700원108,900원108,500원108,700원2,330
cmso81pdq02as0zckv85c1ivpstock-5m034730:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pdl02ar0zckqyxrec171
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:20:00raw524,000원526,000원522,000원524,000원2,802
cmso81pdc02aq0zck153ko7jhstock-5m028260:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pd702ap0zck2gjmvjzw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:20:00raw347,500원348,500원345,500원346,000원5,667
cmso81pd002ao0zck5yn5z1uistock-5m096770:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pcu02an0zckbeprjpzz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:20:00raw125,300원125,900원125,300원125,500원11,759
cmso81pcn02am0zcku4ov202wstock-5m012330:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pci02al0zckhmemfz1m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:20:00raw499,000원499,000원497,500원498,000원1,417
cmso81pcc02ak0zckqht4mwa1stock-5m373220:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pc702aj0zck9vj7afok1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:20:00raw355,500원355,500원354,500원354,500원1,692
cmso81pc002ai0zck2j4f2nvtstock-5m207940:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pbu02ah0zckb9tdlx7i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:20:00raw1,607,000원1,611,000원1,605,000원1,610,000원667
cmso81pbl02ag0zcktfbtzlcustock-5m055550:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pbf02af0zckaxviv98v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:20:00raw104,700원105,200원104,600원105,000원12,698
cmso81pb902ae0zckd7v2zzhnstock-5m105560:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pb302ad0zckwhhfn0631
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:20:00raw166,550원167,300원166,500원166,900원13,733
cmso882nz02b60zckx0g6weqhstock-5m000660:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882nu02b50zcka7dikq421
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:25:00raw1,427,000원1,432,000원1,423,000원1,423,000원32,033
cmso882ng02b40zckj69fgxnjstock-5m005930:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882na02b30zck1semup0o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:25:00raw239,000원240,000원238,500원238,750원302,170
cmso882od02b80zcktroq59rrstock-5m005380:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882o702b70zcku6r09rdz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:25:00raw405,000원405,000원404,000원404,500원2,093
cmso8ky4302do0zckfc3s9c4ustock-5m035420:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:45:172026-08-11 14:45:18cmso8ky3z02dn0zckyzng0wke1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:25:00raw213,500원213,500원213,000원213,000원4,799
cmso882p302bc0zck0praq8rvstock-5m035720:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882ox02bb0zck9st2iori1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:25:00raw40,750원40,950원40,650원40,800원69,727
cmso882pg02be0zck52yd3rkgstock-5m006400:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882pa02bd0zcksr7qojrz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:25:00raw461,500원463,000원460,500원460,500원4,066
cmso882ps02bg0zckq21gqm3fstock-5m051910:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882pn02bf0zckot5y0rd61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:25:00raw275,000원275,000원274,000원274,500원1,240
cmso882q402bi0zck4k86731sstock-5m068270:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882pz02bh0zckt2tabtp51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 14:25:00raw211,500원211,500원211,000원211,500원8,890
cmso882qh02bk0zck7srlbil6stock-5m005490:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882qb02bj0zckk1xl76jd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:25:00raw327,000원327,500원326,000원326,000원3,862
cmso882qt02bm0zckmcpucs3qstock-5m000270:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882qn02bl0zckfbtwaqpl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:25:00raw135,200원135,300원135,100원135,100원4,813
cmso882r602bo0zckky8rslh7stock-5m105560:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882r002bn0zcka7l8fdos1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:25:00raw166,900원167,100원166,600원166,700원11,497
cmso882rj02bq0zcknpxlm6ujstock-5m055550:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882rd02bp0zckus4eyiuq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:25:00raw104,900원105,100원104,800원105,000원10,674
cmso882rv02bs0zckqivdudy5stock-5m207940:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882rp02br0zckmm1z1zy71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:25:00raw1,609,000원1,611,000원1,607,000원1,610,000원694
cmso882s702bu0zckmi3oosmsstock-5m373220:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882s102bt0zckgv75exja1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:25:00raw355,000원355,000원354,000원354,500원4,479
cmso882sh02bw0zck4gcl5ksbstock-5m096770:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882sd02bv0zck13qwipo91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:25:00raw125,500원125,600원125,200원125,500원11,285
cmso882st02by0zckqml2f7v7stock-5m028260:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882sn02bx0zckboaqsqme1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:25:00raw345,500원346,500원344,500원345,000원5,908
cmso882ta02c00zck4yuhnl9tstock-5m034730:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882t202bz0zckiee6uf4n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:25:00raw524,000원525,000원522,000원522,000원1,297
cmso882tm02c20zckp88g2txkstock-5m003550:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882th02c10zckejb1pty51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:25:00raw108,700원108,700원108,400원108,500원3,010
cmso882tz02c40zcksavll62rstock-5m015760:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882tt02c30zckyaew1j881
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:25:00raw35,400원35,450원35,350원35,350원13,172
cmso882ua02c60zckbhdhjpxtstock-5m030200:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882u502c50zck28wi05ci1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:25:00raw53,200원53,200원53,100원53,200원1,538
cmso882or02ba0zck0is0zk5pstock-5m066570:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882ol02b90zcknzljukxq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:25:00raw182,700원182,700원182,300원182,400원17,951
cmso8eirq02d00zckk7hn7vt3stock-5m012330:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eirk02cz0zckhp6shqq11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:25:00raw498,000원498,000원496,500원496,500원1,387
cmso882un02c80zckml4ywnunstock-5m017670:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882ui02c70zckb7nphh4s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:25:00raw85,300원85,400원85,100원85,200원13,019
cmso8eir102cw0zcke0jd5sfestock-5m207940:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eiqv02cv0zckwb7ryaq61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:30:00raw1,610,000원1,614,000원1,609,000원1,614,000원943
cmso8ky4d02dq0zck1nc9wsbpstock-5m035420:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky4902dp0zck4obyz6kd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:30:00raw213,000원213,500원212,500원212,500원3,110
cmso8eitd02da0zck7fekxf14stock-5m015760:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eit902d90zck33q6b1oc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:30:00raw35,350원35,400원35,300원35,350원10,894
57,440건 중 7,751–7,800← 이전156 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬