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
cmso8einu02ce0zckc4falganstock-5m005380:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8einp02cd0zckfmx2vrtd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:30:00raw404,000원404,500원403,500원404,000원2,552
cmso8eio702cg0zckf8pl26fnstock-5m066570:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eio102cf0zck2dme64d71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:30:00raw182,400원182,600원182,200원182,400원17,995
cmso8eioj02ci0zckqwaj87costock-5m035720:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eioe02ch0zck0kc7ijlr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:30:00raw40,850원40,850원40,650원40,800원23,201
cmso8eiov02ck0zckyplsqk9ystock-5m006400:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eioq02cj0zckbitttrep1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:30:00raw460,500원463,000원460,000원461,500원4,734
cmso8eip802cm0zck13gzxuamstock-5m051910:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eip202cl0zckmem9s0ne1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:30:00raw274,500원275,500원274,000원275,500원1,184
cmso8eipm02co0zckgz7eeaelstock-5m068270:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eipe02cn0zckgilzyt051
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 14:30:00raw211,500원211,500원210,500원211,500원5,940
cmso8eiq102cq0zck4meghzv9stock-5m005490:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eipt02cp0zckhamm9ykp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:30:00raw326,000원327,000원326,000원326,500원2,788
cmso8eiqd02cs0zckpxg8vm70stock-5m000270:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eiq802cr0zckrqyexxfe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:30:00raw135,150원135,200원134,900원135,000원6,254
cmso8eiqp02cu0zckq8va1mn6stock-5m055550:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eiqj02ct0zck0dw1poya1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:30:00raw105,000원105,100원104,900원105,100원8,644
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
cmso8eird02cy0zck5nihaqqcstock-5m373220:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eir702cx0zckuqnlss2f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:30:00raw354,500원355,500원354,000원355,500원8,687
cmso8eirz02d20zckpjmyfxa0stock-5m012330:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eirv02d10zck9kipza4n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:30:00raw496,500원497,000원496,000원496,750원2,381
cmso8eisb02d40zck8wnyso55stock-5m096770:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eis502d30zcknf9leu8d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:30:00raw125,400원125,500원125,000원125,300원6,601
cmso8eiso02d60zckqjh3a4tbstock-5m028260:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eisj02d50zckqwg9g8se1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:30:00raw345,500원347,500원344,500원347,500원4,753
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
cmso8eitq02dc0zckp2qdb8vsstock-5m030200:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eitm02db0zckfhb9ysv71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:30:00raw53,100원53,200원53,100원53,200원1,718
cmso8eiu302de0zckfqv5hcf1stock-5m017670:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eitx02dd0zck1sdixhm01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:30:00raw85,200원85,800원85,200원85,700원14,193
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
cmso8ky6q02e40zckkhqgzlc4stock-5m105560:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky6k02e30zckm51ndxlu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:30:00raw166,700원166,900원166,600원166,700원12,191
cmso8kyaa02ek0zckrbq5ok4vstock-5m034730:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8kya102ej0zck7wfb9epk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:30:00raw522,000원526,000원522,000원525,000원1,610
cmso8ky5c02dw0zckj6e1qru1stock-5m006400:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky5602dv0zckgacz6ffz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:35:00raw461,000원462,000원460,000원460,500원3,425
cmso8ky5p02dy0zckz65oxesbstock-5m068270:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky5j02dx0zck5xtjgyl81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 14:35:00raw211,500원212,000원211,000원211,500원21,330
cmso8ky6102e00zck5sqewy2ustock-5m005490:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky5v02dz0zck5d0fcp4j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:35:00raw326,500원327,000원326,000원326,000원3,208
cmso8ky6d02e20zck0ee1yxrlstock-5m000270:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky6702e10zckyzu5kfli1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:35:00raw135,100원135,400원135,000원135,200원6,476
cmso8rd8502fy0zckaqof33eostock-5m003550:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd7x02fx0zck0wyjftra1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:35:00raw108,500원108,800원108,500원108,500원1,387
cmso8ky7102e60zck4q3hk43mstock-5m105560:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky6w02e50zckly9d4hsm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:35:00raw166,700원167,200원166,500원166,600원15,290
cmso8ky7d02e80zckhlxr8y0rstock-5m055550:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky7702e70zckp2zcqcym1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:35:00raw105,000원105,200원105,000원105,100원10,324
cmso8ky7p02ea0zckihm6i2vistock-5m207940:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky7k02e90zck0o9mt69b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:35:00raw1,612,000원1,617,000원1,612,000원1,615,000원912
cmso8ky8602ec0zckqskqvonnstock-5m373220:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky8002eb0zckkmyipd3r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:35:00raw355,500원355,500원354,500원355,000원3,736
cmso8ky8j02ee0zckfa51rhfqstock-5m012330:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky8d02ed0zckznvn5eoh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:35:00raw496,750원497,500원496,500원496,500원2,451
cmso8ky8w02eg0zcky47plyiostock-5m096770:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky8q02ef0zckfjz1pvqj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:35:00raw125,250원125,500원125,100원125,200원5,003
cmso8ky9k02ei0zckk61shz94stock-5m028260:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky9d02eh0zckw2z08vdy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:35:00raw347,500원348,000원346,500원347,000원4,154
cmso8rd3b02f80zckn2o22avbstock-5m051910:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd3602f70zckdwjl8qbj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:35:00raw275,500원276,000원275,000원275,500원865
cmso8kyap02em0zckhmok8lxystock-5m034730:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8kyaj02el0zck62m4bs8e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:35:00raw525,000원528,000원525,000원525,000원2,057
cmso8kyb702eo0zckxpqmuyyjstock-5m015760:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8kyb002en0zckpa08fabl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:35:00raw35,350원35,400원35,300원35,350원14,825
cmso8kybq02eq0zckjy6dwmzbstock-5m030200:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8kybh02ep0zck6h7uvry01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:35:00raw53,200원53,200원53,100원53,200원1,945
cmso8kyc302es0zckebzc5uzsstock-5m017670:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8kyby02er0zckgtrxz52g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:35:00raw85,700원86,300원85,500원86,100원23,216
cmso8ky3t02dm0zck48swm9s1stock-5m066570:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:172026-08-11 14:45:17cmso8ky3n02dl0zckoydfmuvl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:35:00raw182,400원182,700원182,400원182,500원6,156
cmso8ky3g02dk0zckgozdt6dhstock-5m005380:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:172026-08-11 14:45:17cmso8ky3b02dj0zckucknfkfj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:35:00raw404,000원405,000원403,500원404,000원3,597
cmso8ky3402di0zckzytcim04stock-5m000660:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:172026-08-11 14:45:17cmso8ky2z02dh0zckqk3bmgki1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:35:00raw1,434,000원1,435,000원1,430,000원1,432,000원33,211
cmso8ky2r02dg0zckyyrvd9xjstock-5m005930:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:172026-08-11 14:45:17cmso8ky2e02df0zckgvrilkcc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:35:00raw240,750원241,000원240,000원240,500원247,136
cmso8ky4n02ds0zckasb4oemmstock-5m035420:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky4j02dr0zckxu9badw41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:35:00raw213,000원213,500원212,500원213,000원7,783
cmso8ky5002du0zckaaw1aietstock-5m035720:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky4u02dt0zckdw87wmui1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:35:00raw40,800원40,850원40,750원40,800원19,156
cmso8rd6y02fs0zckorptnhu2stock-5m096770:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd6s02fr0zckeg183pfs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:40:00raw125,200원125,400원124,600원124,800원7,820
cmso8rd0o02eu0zck2jkdkdxcstock-5m005930:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd0i02et0zck51413ery1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:40:00raw240,500원240,500원239,500원239,500원149,571
cmso8rd1102ew0zckkhdk0yhhstock-5m000660:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd0w02ev0zckbj71phot1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:40:00raw1,432,000원1,432,000원1,425,000원1,429,000원33,465
cmso8rd1h02ey0zckswnl821tstock-5m005380:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd1a02ex0zck9zx8lvp71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:40:00raw404,000원404,000원403,000원403,000원4,627
cmso8rd1v02f00zcko2o0hx0kstock-5m066570:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd1p02ez0zckgquu4qx21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:40:00raw182,400원182,500원182,200원182,300원7,526
cmso8rd2702f20zcknyiw0ol6stock-5m035420:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd2202f10zckdb0fu5ac1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:40:00raw213,000원213,500원212,500원213,000원8,482
cmso8rd2m02f40zcknpx1k2ynstock-5m035720:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd2e02f30zckklepfpgq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:40:00raw40,800원41,000원40,800원40,850원81,858
57,440건 중 7,801–7,850← 이전157 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬