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
cmso8rd2z02f60zckyrjogn5cstock-5m006400:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd2t02f50zck4ce4dffp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:40:00raw460,500원461,500원459,500원460,500원6,195
cmso8rd3n02fa0zckteodpq9ustock-5m051910:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd3h02f90zckg5ozfhga1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:40:00raw275,500원276,000원275,000원275,500원1,737
cmso8rd4302fc0zckd6duae4cstock-5m068270:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd3v02fb0zckg26azj2e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 14:40:00raw212,000원212,000원211,500원211,750원5,009
cmso8rd4f02fe0zckhr4gie28stock-5m005490:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd4b02fd0zckfvzw9jya1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:40:00raw326,000원326,500원325,500원326,000원5,565
cmso8rd4r02fg0zckamf52929stock-5m000270:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd4n02ff0zck13qwgjjz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:40:00raw135,200원135,300원135,000원135,000원4,401
cmso8rd5402fi0zckv1b7npwastock-5m105560:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd4y02fh0zck5zk1s3r51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:40:00raw166,600원166,700원166,100원166,300원17,901
cmso8rd5h02fk0zckxaw2uigqstock-5m055550:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd5b02fj0zckonq3pln81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:40:00raw105,100원105,100원104,700원104,900원10,664
cmso8rd6902fo0zck2eujyv6fstock-5m373220:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd6302fn0zckqtyelwiw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:40:00raw355,000원355,000원353,000원353,500원6,269
cmso8rd6l02fq0zckg70wdniqstock-5m012330:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd6g02fp0zckxpcbmacc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:40:00raw496,500원497,000원496,000원497,000원2,325
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
cmso8rd7d02fu0zckbotjawzrstock-5m028260:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd7702ft0zckbzyyya261
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:40:00raw347,500원347,500원346,000원347,000원4,278
cmso8rd7r02fw0zckcpyp57avstock-5m034730:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd7m02fv0zckesu1x5vw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:40:00raw526,000원526,000원524,000원525,000원1,519
cmso8rd8h02g00zckoyju4irustock-5m003550:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd8c02fz0zcks7fyyb181
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:40:00raw108,500원109,200원108,500원108,700원2,900
cmso8rd8v02g20zck54t6cop2stock-5m015760:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd8o02g10zckvlh5i71v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:40:00raw35,350원35,400원35,300원35,300원17,095
cmso8rd9702g40zckw6zchabvstock-5m030200:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd9202g30zck6cv3trsi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:40:00raw53,200원53,200원53,100원53,200원3,555
cmso8rd9k02g60zcko9vdiykmstock-5m017670:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd9e02g50zckk0zw9cy61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:40:00raw86,100원86,200원85,900원86,000원10,656
cmso8xsqf02g80zck97a8y58vstock-5m005930:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xsq802g70zckbxbu1rkc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:45:00raw239,500원240,500원239,500원240,250원181,168
cmso8xsqr02ga0zck165ylopsstock-5m000660:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xsqm02g90zckil248pjv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:45:00raw1,429,000원1,432,000원1,427,000원1,429,000원26,034
cmso8xsr402gc0zckspwf9axastock-5m005380:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xsqy02gb0zck6rntk4mg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:45:00raw403,000원404,000원402,500원403,000원9,013
cmso8xsrl02ge0zckyqcrmbkdstock-5m066570:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xsrf02gd0zck207y4fu21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:45:00raw182,300원182,400원182,000원182,000원12,272
cmso8xsry02gg0zcklgstkiclstock-5m035420:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xsrs02gf0zckk2zsh0k61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:45:00raw212,500원213,500원212,500원212,500원6,099
cmso8xssb02gi0zck4618k78bstock-5m035720:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xss502gh0zck7aykfcsx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:45:00raw40,800원40,900원40,750원40,800원13,122
cmso8xssn02gk0zckvbmz07oestock-5m051910:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xssh02gj0zckpdynpbhy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:45:00raw275,500원275,500원273,500원274,500원2,397
cmso8xst002gm0zckq7zsxmesstock-5m068270:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xssu02gl0zckjwux54gg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 14:45:00raw212,000원212,000원210,500원211,000원14,246
cmso8xstd02go0zck38003ey8stock-5m005490:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xst602gn0zckjqecbbk61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:45:00raw325,500원326,500원325,000원325,500원3,858
cmso8xstp02gq0zckc1ykfppvstock-5m000270:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xstj02gp0zcklcyzzbpz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:45:00raw135,000원135,100원134,700원134,800원7,283
cmso8xsu102gs0zckcz4x3lrwstock-5m105560:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xstw02gr0zcktngu6xip1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:45:00raw166,300원166,500원166,200원166,200원18,229
cmso8xsue02gu0zckobndisvpstock-5m055550:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xsu902gt0zck3ffgw8151
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:45:00raw104,800원105,100원104,700원104,800원11,116
cmso8xsur02gw0zckaazbjqscstock-5m373220:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xsul02gv0zcky7nc8x1t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:45:00raw353,500원354,000원353,000원353,000원4,239
cmso8xsv402gy0zckj0qlcyzistock-5m012330:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xsux02gx0zckkx8uv0mr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:45:00raw496,500원497,000원495,500원496,000원2,098
cmso8xsvg02h00zckqui5rlc5stock-5m096770:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xsvb02gz0zckyqi8o0ds1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:45:00raw124,800원124,900원124,400원124,400원6,238
cmso8xsvt02h20zckprwby9vhstock-5m028260:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xsvn02h10zck9z6em2zp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:45:00raw346,500원347,000원345,500원346,500원4,034
cmso8xsw502h40zckfjfwd3i3stock-5m034730:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xsw002h30zcktfhec0g61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:45:00raw525,000원527,000원525,000원525,000원1,469
cmso8xswl02h60zckbnof43uestock-5m003550:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xswe02h50zcku3epctjn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:45:00raw108,600원108,700원108,500원108,500원1,846
cmso8xswx02h80zckr3rxoey8stock-5m015760:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xsws02h70zckzu2esid31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:45:00raw35,300원35,400원35,200원35,200원28,711
cmso8xsx902ha0zckghua3fafstock-5m030200:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xsx402h90zck4vgd8pe31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:45:00raw53,100원53,200원53,100원53,200원2,795
cmso8xsxm02hc0zckmoz98ck1stock-5m017670:20260811:14452026-08-11 14:45:00instantevent2026-08-11 14:55:172026-08-11 14:55:17cmso8xsxg02hb0zcktuqk9xn71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:45:00raw86,000원86,200원85,900원86,000원10,040
cmso948l402i20zckd49cmbmhstock-5m207940:20260811:14452026-08-11 14:45:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948l002i10zckq3prlfl21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:45:00raw1,615,000원1,617,000원1,614,000원1,615,000원837
cmso948j502hq0zck30g35xumstock-5m006400:20260811:14452026-08-11 14:45:00instantevent2026-08-11 15:00:172026-08-11 15:00:17cmso948iz02hp0zcknbael6cs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:45:00raw460,000원460,500원458,000원458,500원5,418
cmso948k602hw0zckfcu7tzm0stock-5m000270:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948k002hv0zckw154p0dy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:50:00raw134,800원134,900원134,600원134,700원6,961
cmso948kl02hy0zck9qtjtnalstock-5m105560:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948kf02hx0zckuaz52xgn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:50:00raw166,200원166,700원166,200원166,600원15,170
cmso948js02hu0zckglb7ocd6stock-5m051910:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:172026-08-11 15:00:17cmso948jm02ht0zckhodt2wsi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:50:00raw274,000원274,500원273,500원274,000원1,767
cmso948jf02hs0zckvowbed6gstock-5m006400:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:172026-08-11 15:00:17cmso948jb02hr0zck67kiu3mp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:50:00raw459,000원459,500원458,000원458,500원5,550
cmso948it02ho0zck4xea4xerstock-5m035720:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:172026-08-11 15:00:17cmso948il02hn0zckjumdvu361
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:50:00raw40,750원40,900원40,700원40,900원36,594
cmso948kv02i00zck7xe9nmq2stock-5m055550:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948kr02hz0zck58v5nx0p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:50:00raw104,800원105,000원104,700원104,800원11,091
cmso948le02i40zckhi8wonq4stock-5m207940:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948la02i30zck68vwcxwk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:50:00raw1,615,000원1,616,000원1,610,000원1,613,000원635
cmso948lr02i60zckyho99desstock-5m373220:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948ll02i50zckt10aa6pj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:50:00raw353,500원353,500원352,500원353,000원6,548
cmso948ie02hm0zcktr6rkk9rstock-5m035420:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:172026-08-11 15:00:17cmso948i802hl0zckw4mbqlr31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:50:00raw212,500원214,000원212,500원214,000원16,811
cmso948m402i80zckwpa38lupstock-5m012330:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948ly02i70zck9x0rf4g11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:50:00raw495,500원496,000원495,000원495,500원2,622
cmso948mm02ia0zckb4zqd5yystock-5m096770:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948mg02i90zck74rycklk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:50:00raw124,400원124,800원124,400원124,700원7,452
57,440건 중 7,851–7,900← 이전158 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬