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
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
cmso9typf02nm0zckg0oecrtzstock-5m030200:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9typb02nl0zckjvmvoifi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 15:10:00raw52,800원52,900원52,800원52,900원4,057
cmsoa0dgk02nw0zck9hfcag3istock-5m005380:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dgg02nv0zckm5g4t57k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 15:15:00raw403,000원404,500원402,500원403,500원7,633
cmsoa0dgx02ny0zckh51szbkrstock-5m066570:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dgr02nx0zck1oa6vfjs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 15:15:00raw181,800원182,100원181,800원182,100원9,787
cmsoa0dhl02o20zck381ay9kistock-5m006400:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dhh02o10zcka2nztxlt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 15:15:00raw460,500원460,500원459,000원460,000원3,530
cmsoa0dma02os0zck32nsm5yhstock-5m030200:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dm402or0zckf3w1nmbf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 15:15:00raw52,900원52,900원52,700원52,800원3,457
cmsoa0dhz02o40zckz1xw6te9stock-5m051910:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dht02o30zcklu5rkfnf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 15:15:00raw275,500원276,000원274,500원275,500원2,020
cmsoa0dif02o60zckdxpqucskstock-5m068270:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0di502o50zckk5ybjwzg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 15:15:00raw210,500원210,500원210,000원210,500원7,389
cmsoa0diq02o80zckqlyft86kstock-5m005490:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dim02o70zckegopxf9o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 15:15:00raw325,000원326,500원324,500원326,000원3,999
cmsoa0dj102oa0zckp3tt8q21stock-5m000270:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dix02o90zckqh3zc4se1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 15:15:00raw134,200원134,300원134,000원134,300원15,687
cmsoa6tco02po0zckerrjb9nustock-5m207940:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tck02pn0zck85obksjj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:15:00raw1,606,000원1,606,000원1,603,000원1,606,000원687
cmsoa0djm02oe0zcktrtj2o32stock-5m055550:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dji02od0zck3qb41yaq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 15:15:00raw104,800원105,100원104,700원105,000원12,726
cmsoa0djw02og0zck8f9opvr3stock-5m373220:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0djt02of0zckqx3cp4fw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 15:15:00raw353,500원354,500원353,000원354,500원3,649
cmsoa0dk802oi0zckrivqxh5nstock-5m012330:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dk302oh0zcky4pw4g6l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 15:15:00raw495,000원496,000원494,500원495,500원1,963
cmsoa0dkj02ok0zcklw6shyyrstock-5m096770:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dkf02oj0zckaonlb6tc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 15:15:00raw124,500원124,700원124,300원124,700원6,861
cmsoa0dkx02om0zck3lemhl4jstock-5m028260:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dkr02ol0zckk3j74u031
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 15:15:00raw344,500원345,500원344,500원345,500원4,932
cmsoa0dld02oo0zckaygh14p8stock-5m003550:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dl702on0zckoy0bt6vk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 15:15:00raw107,800원108,700원107,700원108,100원4,312
cmsoa0dlt02oq0zckave8o3btstock-5m015760:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dln02op0zck6gv3laql1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 15:15:00raw35,200원35,350원35,200원35,300원13,104
cmsoa0dmq02ou0zckubi7xmwqstock-5m017670:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dmk02ot0zcklq38ryae1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 15:15:00raw85,900원86,100원85,800원86,100원9,510
cmsoa6t7902p40zckjiu97zyxstock-5m035420:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6t7302p30zckma1rta2l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 15:15:00raw214,000원214,500원213,250원214,000원15,973
cmsoa6tfs02q20zckysgc480vstock-5m034730:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tfo02q10zck2fc0xrxf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 15:15:00raw525,000원527,000원524,000원524,000원2,605
cmsoa6t8n02p80zck35xkwav9stock-5m035720:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6t8c02p70zckx5capg3z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 15:15:00raw40,850원40,900원40,800원40,850원28,450
cmsoa0djc02oc0zckth9duansstock-5m105560:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dj802ob0zck7ryza4fh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 15:15:00raw167,300원167,500원167,100원167,400원11,128
cmsoa0dfy02ns0zckuusxytwhstock-5m005930:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dft02nr0zckug93jpg71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 15:15:00raw239,500원240,000원238,500원239,500원431,546
cmsoa0dg802nu0zckho3dl1m5stock-5m000660:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dg402nt0zckbcvji2en1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 15:15:00raw1,434,000원1,435,000원1,428,000원1,429,000원32,177
cmsoa6tce02pm0zckgask1rpjstock-5m105560:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tc802pl0zckvghtdeob1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 15:20:00raw167,400원167,400원167,400원167,400원0
cmsoad92o02ri0zckhm3cisl5stock-5m015760:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad92i02rh0zckq1z0rgx11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 15:20:00raw35,250원35,250원35,250원35,250원0
cmsoad8zl02r00zckfj6x7surstock-5m055550:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad8zg02qz0zckrlgnh49b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 15:20:00raw104,800원104,800원104,800원104,800원0
cmsoa6th302qa0zckzbisdaubstock-5m017670:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:182026-08-11 15:30:18cmsoa6tgx02q90zckt04vi0zz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 15:20:00raw86,100원86,100원86,100원86,100원0
cmsoa6tgr02q80zckhkguf2r4stock-5m030200:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:182026-08-11 15:30:18cmsoa6tgl02q70zckxw5g9wsv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 15:20:00raw52,800원52,800원52,800원52,800원0
cmsoa6tgf02q60zck60w702restock-5m003550:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:182026-08-11 15:30:18cmsoa6tg902q50zckb6260dsw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 15:20:00raw108,100원108,100원108,100원108,100원0
cmsoa6tg202q40zck1c4m3wvsstock-5m034730:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:18cmsoa6tfy02q30zck7g7nlqyx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 15:20:00raw524,000원524,000원524,000원524,000원0
cmsoa6tf402py0zckuhr12km7stock-5m028260:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tew02px0zcklbojvzsq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 15:20:00raw345,000원345,000원345,000원345,000원0
cmsoa6teq02pw0zckjwl3n102stock-5m096770:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tek02pv0zckmfgzlibe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 15:20:00raw124,700원124,700원124,700원124,700원0
cmsoa6ted02pu0zckwy2ngtswstock-5m012330:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6te702pt0zckkpqc6eo31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 15:20:00raw495,500원495,500원495,500원495,500원0
cmsoa6tdz02ps0zck6oxfn9ssstock-5m373220:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tds02pr0zckaon8ruxs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 15:20:00raw354,000원354,000원354,000원354,000원0
cmsoa6tda02pq0zck64xi8hl4stock-5m207940:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tcz02pp0zckfpai4v8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:20:00raw1,606,000원1,606,000원1,606,000원1,606,000원0
cmsoa6tc102pk0zckv32gnk9rstock-5m000270:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tbw02pj0zck0ymqpaku1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 15:20:00raw134,300원134,300원134,300원134,300원0
cmsoa6tbo02pi0zck99aefohgstock-5m005490:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tbj02ph0zck2he93kmb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 15:20:00raw326,000원326,000원326,000원326,000원0
cmsoa6tbb02pg0zckgjo8fh2fstock-5m068270:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tb402pf0zckaagk8l7d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 15:20:00raw210,500원210,500원210,500원210,500원0
cmsoa6tas02pe0zck4coynov9stock-5m051910:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6taj02pd0zckvrhbdnul1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 15:20:00raw275,500원275,500원275,500원275,500원0
cmsoa6ta302pc0zckk7rs2460stock-5m006400:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6t9t02pb0zckbahosk3o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 15:20:00raw460,000원460,000원460,000원460,000원0
cmsoa6t9a02pa0zckiyb7ye1istock-5m035720:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6t9102p90zcko2iop2l01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 15:20:00raw40,850원40,850원40,850원40,850원0
cmsoa6t7u02p60zckcowsvwztstock-5m035420:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6t7k02p50zckxqw589a21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 15:20:00raw214,000원214,000원214,000원214,000원0
cmsoa6t6w02p20zckwdqoy0nlstock-5m066570:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6t6q02p10zck8be925zs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 15:20:00raw182,100원182,100원182,100원182,100원0
cmsoa6t6k02p00zck4v3f3dvustock-5m005380:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6t6e02oz0zckm20akzf61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 15:20:00raw403,500원403,500원403,500원403,500원0
cmsoa6t6702oy0zckqdx7uho9stock-5m000660:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6t6102ox0zckuznik3pb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 15:20:00raw1,430,000원1,430,000원1,430,000원1,430,000원0
cmsoa6t5u02ow0zckwvekt20gstock-5m005930:20260811:15202026-08-11 15:20:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6t5j02ov0zckclj7xwcg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 15:20:00raw239,500원239,500원239,500원239,500원0
57,440건 중 8,001–8,050← 이전161 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬