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
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
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
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
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
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
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
cmso9nitk02l80zckcujxnqlastock-5m005930:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nit502l70zckgfuwg9ny1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 15:05:00raw239,500원240,000원239,000원239,500원118,021
cmso9nj1s02me0zckq4p1llnystock-5m015760:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:182026-08-11 15:15:18cmso9nj1j02md0zckbbew43mt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 15:05:00raw35,300원35,300원35,200원35,250원15,280
cmso9niu302la0zck2jryavotstock-5m000660:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nitt02l90zcke91xz2ms1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 15:05:00raw1,433,000원1,438,000원1,430,000원1,435,000원42,172
cmso9niug02lc0zckmhife5vfstock-5m005380:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niua02lb0zckoksb74pf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 15:05:00raw403,000원403,000원402,000원402,500원6,907
cmso9nius02le0zckrmbdwclystock-5m066570:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niun02ld0zck6e73ie081
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 15:05:00raw181,800원181,900원181,800원181,800원9,856
cmso9nivc02li0zckjgw7defistock-5m035420:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niv802lh0zck5idl5v3h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 15:05:00raw214,500원214,500원213,000원214,000원16,833
cmso9nivp02lk0zckmgyj4cbestock-5m035720:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nivj02lj0zcku9pxgh4w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 15:05:00raw40,850원40,850원40,750원40,800원27,596
cmso9niw202lm0zckbjchxvf8stock-5m006400:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nivw02ll0zckg2sv2gib1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 15:05:00raw460,000원460,500원459,000원459,500원3,631
cmso9niwf02lo0zckvtw0lguistock-5m051910:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niw802ln0zckewp7s2s71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 15:05:00raw275,500원276,000원275,000원275,500원1,218
cmso9nix002lq0zck7ku4lhdqstock-5m068270:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niwv02lp0zckqiswouwf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 15:05:00raw210,500원211,000원210,000원210,000원17,573
cmso9nixi02ls0zckb7u55z1hstock-5m005490:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nixc02lr0zck83a4fvu31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 15:05:00raw325,000원326,000원324,500원325,500원5,983
cmso9nixw02lu0zck5rn1d027stock-5m000270:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nixq02lt0zckwowplwtl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 15:05:00raw134,700원134,700원134,600원134,700원3,018
cmso9niyk02ly0zck5e2xpseastock-5m055550:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niyg02lx0zckuvmyqlxj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 15:05:00raw104,800원104,800원104,500원104,700원13,917
cmso9niyx02m00zck9mn0q4ststock-5m207940:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niyr02lz0zckf12myixi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:05:00raw1,611,000원1,612,000원1,608,000원1,609,000원555
cmso9niza02m20zck7761i79nstock-5m373220:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niz402m10zckv7vexrz91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 15:05:00raw354,000원354,500원353,000원353,500원4,000
cmso9nizn02m40zckyzzjie7bstock-5m012330:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nizh02m30zckrjnmt3lq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 15:05:00raw496,000원496,500원495,000원495,500원3,561
cmso9nizz02m60zck35pogrqhstock-5m096770:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nizt02m50zckndj70vx41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 15:05:00raw124,300원124,400원124,000원124,100원6,382
cmso9nj0c02m80zckski41p24stock-5m028260:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:182026-08-11 15:15:18cmso9nj0602m70zcko4jm8uuh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 15:05:00raw345,000원345,500원343,500원345,000원5,792
cmso9nj0o02ma0zcky826eixvstock-5m034730:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:182026-08-11 15:15:18cmso9nj0i02m90zckpxlxq5mz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 15:05:00raw524,000원526,000원523,000원525,000원1,822
cmso9nj1102mc0zckvs33o5ylstock-5m003550:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:182026-08-11 15:15:18cmso9nj0v02mb0zckfnvltjhf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 15:05:00raw107,900원108,000원107,600원107,700원4,130
cmso9tylo02n00zckwa4dy36vstock-5m105560:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tylj02mz0zckc7oau32s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 15:05:00raw167,000원167,300원166,900원167,100원16,602
cmso9typ502nk0zckeqzr24j9stock-5m030200:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyoz02nj0zckufdt8eie1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 15:05:00raw52,850원52,900원52,800원52,900원2,471
cmso9typs02no0zckno40y3wsstock-5m017670:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9typm02nn0zckzufkttxc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 15:05:00raw85,900원85,900원85,700원85,700원12,905
cmso9tyka02ms0zcklmq1y5zkstock-5m051910:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyk602mr0zckpemprs8r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 15:10:00raw275,500원276,000원275,000원275,500원1,701
cmso9tyi802mg0zckbtm2tw3hstock-5m005930:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyi202mf0zckhosda7p51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 15:10:00raw239,000원240,500원239,000원239,500원252,007
cmso9tyil02mi0zckf5938tfsstock-5m000660:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyif02mh0zckwhetgfzf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 15:10:00raw1,436,000원1,438,000원1,434,000원1,435,000원45,719
cmso9tyix02mk0zckpvmxlpfgstock-5m005380:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyir02mj0zck3rdt7iwd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 15:10:00raw402,500원403,000원402,500원402,500원4,583
cmso9tyja02mm0zckm13vy22ustock-5m066570:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyj402ml0zcky9ho7f9c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 15:10:00raw181,800원181,900원181,700원181,800원11,587
cmso9tyjl02mo0zckdgkvfptastock-5m035420:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyjg02mn0zckaaqzuyik1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 15:10:00raw213,500원214,000원213,500원213,500원5,690
cmso9tyjz02mq0zckr5gbwgpustock-5m035720:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyjt02mp0zckxj4h3cfj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 15:10:00raw40,800원40,900원40,800원40,900원33,979
cmso9tykn02mu0zckrd6baw1xstock-5m068270:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyki02mt0zckhi5otmg31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 15:10:00raw210,000원210,500원210,000원210,000원6,836
cmso9tyl002mw0zck8dzid9k4stock-5m005490:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyku02mv0zckexm59eho1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 15:10:00raw325,500원326,500원325,000원325,000원6,647
cmso9tylc02my0zcka8mgc0uqstock-5m000270:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyl602mx0zck46wvshgg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 15:10:00raw134,700원134,700원134,200원134,300원13,303
cmso9tyly02n20zckla030ktsstock-5m105560:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tylu02n10zckfohy21391
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 15:10:00raw167,100원167,400원166,900원167,300원17,798
cmso9tymb02n40zck566kads7stock-5m055550:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tym602n30zckli2qtuh61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 15:10:00raw104,800원104,900원104,600원104,900원12,805
cmso9tymo02n60zck999874ristock-5m207940:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tymi02n50zck858row7c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:10:00raw1,608,000원1,609,000원1,606,000원1,606,000원741
cmso9tyn102n80zck9im6vnz9stock-5m373220:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tymv02n70zckz1oa0fnx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 15:10:00raw353,000원354,500원353,000원354,000원8,506
cmso9tynd02na0zckdtn18kv7stock-5m012330:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyn802n90zckk3hrsoxe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 15:10:00raw495,000원495,500원495,000원495,500원2,053
cmso9tynq02nc0zckd53nnugtstock-5m096770:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tynk02nb0zckhirh46o91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 15:10:00raw124,100원124,600원124,100원124,500원7,428
cmso9tyo302ne0zckm7kn7wwostock-5m028260:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tynx02nd0zckpkx6z5ls1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 15:10:00raw345,000원346,000원344,500원344,500원4,320
cmso9tyog02ng0zckxcgmha8estock-5m003550:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyoa02nf0zckjtzbq7cs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 15:10:00raw107,700원108,300원107,500원108,300원8,472
cmso9tyos02ni0zck1t4uzwx1stock-5m015760:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyon02nh0zckjkoql05q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 15:10:00raw35,250원35,300원35,150원35,200원13,201
57,440건 중 7,951–8,000← 이전160 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬