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
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
cmso948n602ic0zckq7vzvg0lstock-5m028260:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948n102ib0zck788brs871
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:50:00raw346,000원347,500원345,500원346,000원5,454
cmso948nj02ie0zckep25zi7xstock-5m034730:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948nf02id0zckf5jh6zua1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:50:00raw525,000원527,000원524,000원526,000원1,819
cmso948nv02ig0zckcpkq9lxbstock-5m015760:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948nq02if0zckc63ar11l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:50:00raw35,200원35,300원35,200원35,200원20,000
cmso9aotb02jo0zckw7febajwstock-5m003550:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:05:182026-08-11 15:05:19cmso9aosr02jn0zck25i08owh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:50:00raw108,600원108,700원108,000원108,400원3,774
cmso948o802ii0zckh6viw8vxstock-5m030200:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948o202ih0zcktssq4otw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:50:00raw53,200원53,200원53,000원53,000원3,924
cmso948ok02ik0zckzx8rh6sdstock-5m017670:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:182026-08-11 15:00:18cmso948of02ij0zck8q7lsp8y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:50:00raw86,100원86,100원85,900원85,950원7,960
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
cmso948hd02hg0zck9x67aiuustock-5m000660:20260811:14502026-08-11 14:50:00instantevent2026-08-11 15:00:172026-08-11 15:00:17cmso948h702hf0zckbuwq6dvg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:50:00raw1,430,000원1,431,000원1,427,000원1,429,000원26,243
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
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
cmso9aox502ju0zckpy80v2bvstock-5m030200:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:192026-08-11 15:05:19cmso9aowr02jt0zckf918cemq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:55:00raw53,100원53,100원52,900원52,900원2,414
cmso9ao5k02im0zckcmq724ajstock-5m005930:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9ao5302il0zck3fu4p8a41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:55:00raw239,500원241,000원239,500원239,750원195,110
cmso9ao6p02io0zcku1knvm3tstock-5m000660:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9ao6602in0zck35fh4fzx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:55:00raw1,430,000원1,435,000원1,426,000원1,428,000원27,960
cmso9ao7x02iq0zck65hod2aestock-5m005380:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9ao7e02ip0zckcqp80kre1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:55:00raw402,500원403,000원402,000원402,500원5,426
cmso9ao8z02is0zck2a9cburrstock-5m066570:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9ao8j02ir0zckge1fwv7f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:55:00raw182,100원182,100원181,900원182,000원15,902
cmso9aoa202iu0zck1q7nf06jstock-5m035420:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9ao9i02it0zckdfbncjba1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:55:00raw213,500원214,000원213,000원213,500원12,552
cmso9aobc02iw0zckrhpohlp0stock-5m035720:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9aoas02iv0zck4zvdqkcn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:55:00raw40,850원40,900원40,750원40,850원21,299
cmso9aoco02iy0zckmdm7fhw2stock-5m051910:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9aoc602ix0zckconsfn561
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:55:00raw274,000원274,500원274,000원274,500원937
cmso9aof802j20zck3ponzjy2stock-5m068270:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9aoeq02j10zck4mjkrp591
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 14:55:00raw210,500원211,000원210,000원211,000원7,206
cmso9aoho02j60zckq2xoz11kstock-5m005490:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9aoh602j50zck99vda1ez1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:55:00raw324,500원325,500원324,500원325,000원6,424
cmso9aoj802j80zck88dvobjxstock-5m000270:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9aoin02j70zck6zvqsb1t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:55:00raw134,700원134,900원134,700원134,700원4,990
cmso9aokg02ja0zcksiha2iy2stock-5m105560:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9aojw02j90zckowo26mf61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:55:00raw166,700원167,300원166,500원167,000원17,443
cmso9aolp02jc0zckaz7f941xstock-5m055550:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9aol502jb0zck4rb38h8n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:55:00raw104,800원105,000원104,600원104,700원14,013
cmso9aon402je0zck2xgh6d3gstock-5m207940:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9aomi02jd0zckibo50qdv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:55:00raw1,613,000원1,615,000원1,611,000원1,614,000원733
cmso9aoob02jg0zckgh3qxl78stock-5m373220:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9aonp02jf0zckb67tlw291
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:55:00raw353,500원355,000원353,000원354,000원5,827
cmso9aoph02ji0zckhnwy70r6stock-5m012330:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9aooy02jh0zck73u51cju1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:55:00raw495,500원496,000원495,000원496,000원2,301
cmso9aoqq02jk0zckvuhjwlomstock-5m096770:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9aoq302jj0zckbu1q0tzj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:55:00raw124,700원124,900원124,300원124,800원5,837
cmso9aos002jm0zckajh5s5udstock-5m034730:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:182026-08-11 15:05:18cmso9aori02jl0zckarf2xkro1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:55:00raw526,000원527,000원523,000원524,000원1,540
cmso9aouh02jq0zck2s4p96d8stock-5m003550:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:192026-08-11 15:05:19cmso9aoty02jp0zckd7nl36gi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:55:00raw108,400원108,500원108,000원108,100원2,460
cmso9aow502js0zck7x53tjwastock-5m015760:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:192026-08-11 15:05:19cmso9aovf02jr0zck9ghthahh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:55:00raw35,200원35,300원35,200원35,250원17,037
cmso9aoyf02jw0zck7kgfpsybstock-5m017670:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:05:192026-08-11 15:05:19cmso9aoxw02jv0zckscccp9mc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:55:00raw85,950원85,950원85,800원85,900원8,170
cmso9h34t02k80zck2kobmx47stock-5m006400:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h34p02k70zckljmqmlsk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:55:00raw458,500원460,000원458,000원459,500원7,390
cmso9h38v02ku0zckylolmptrstock-5m028260:20260811:14552026-08-11 14:55:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h38p02kt0zckc14ol2q01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:55:00raw345,500원347,000원345,000원345,500원5,978
cmso9h33g02k00zckb6qun6rkstock-5m000660:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h33902jz0zckjvp5bng71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 15:00:00raw1,428,000원1,433,000원1,427,000원1,433,000원26,108
cmso9h33u02k20zckkvcl38eestock-5m005380:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h33p02k10zckqs0alvt81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 15:00:00raw403,000원403,500원402,500원402,500원3,373
cmso9h34602k40zck56u7aanvstock-5m066570:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h34102k30zckkz5slsh41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 15:00:00raw182,000원182,100원181,800원181,800원9,644
cmso9h34j02k60zckh85j7egmstock-5m035720:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h34e02k50zckdiczdgdg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 15:00:00raw40,850원40,900원40,800원40,800원23,313
cmso9h3aw02l60zckecgo2focstock-5m017670:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h3aq02l50zcknp304uqs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 15:00:00raw85,800원85,900원85,800원85,800원6,060
cmso9h35302ka0zck7jnxv8aostock-5m006400:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h34y02k90zckmamsrrfn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 15:00:00raw459,500원461,000원458,500원459,500원4,393
cmso9h35f02kc0zckouei6wmystock-5m051910:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h35a02kb0zckkg84p3p91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 15:00:00raw274,250원276,000원274,000원275,500원2,209
cmso9h35v02ke0zckpv4besdsstock-5m068270:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h35n02kd0zcktv72pxzh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 15:00:00raw211,000원211,000원210,000원210,500원5,284
cmso9h36902kg0zck64a0jggdstock-5m005490:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h36302kf0zckaohlg8m31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 15:00:00raw324,500원326,000원324,500원325,000원5,986
cmso9h36p02ki0zckf0ljs1n5stock-5m000270:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h36i02kh0zck17tjgpc51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 15:00:00raw134,700원134,900원134,600원134,700원3,445
cmso9h37402kk0zcka5a12mfsstock-5m105560:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h36y02kj0zckldmhk1l11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 15:00:00raw167,000원167,300원166,900원167,100원12,759
cmso9h37h02km0zcklu5e4hy0stock-5m207940:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h37b02kl0zcka9g60x1e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:00:00raw1,613,500원1,614,000원1,611,000원1,612,000원571
cmso9h37u02ko0zckg7jyux19stock-5m373220:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h37p02kn0zckkvem2i3w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 15:00:00raw354,000원355,000원353,000원354,500원5,269
cmso9h38502kq0zcky4t6brw5stock-5m012330:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h38102kp0zckz0ou2l9z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 15:00:00raw495,500원496,500원495,500원496,000원905
cmso9h38i02ks0zckadjpapk7stock-5m096770:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h38c02kr0zcki8s0fxtr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 15:00:00raw124,800원124,800원124,300원124,400원5,117
57,440건 중 7,901–7,950← 이전159 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬