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
cmso882ps02bg0zckq21gqm3fstock-5m051910:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882pn02bf0zckot5y0rd61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:25:00raw275,000원275,000원274,000원274,500원1,240
cmso882pg02be0zck52yd3rkgstock-5m006400:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882pa02bd0zcksr7qojrz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:25:00raw461,500원463,000원460,500원460,500원4,066
cmso882p302bc0zck0praq8rvstock-5m035720:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882ox02bb0zck9st2iori1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:25:00raw40,750원40,950원40,650원40,800원69,727
cmso882od02b80zcktroq59rrstock-5m005380:20260811:14252026-08-11 14:25:00instantevent2026-08-11 14:35:172026-08-11 14:35:17cmso882o702b70zcku6r09rdz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:25:00raw405,000원405,000원404,000원404,500원2,093
cmso81p5n029u0zckhio9545jstock-5m005380:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:192026-08-11 14:30:19cmso81p5g029t0zckj7m3brpj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:20:00raw405,500원405,500원404,000원405,000원3,397
cmso81pfd02b20zckavjnccxwstock-5m017670:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pf702b10zckrqjugkhm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:20:00raw85,500원85,600원85,300원85,300원14,867
cmso81pf002b00zckjmrshh6bstock-5m030200:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pew02az0zck92w8u5fl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:20:00raw53,200원53,200원53,100원53,200원1,535
cmso81peg02aw0zck45z6hngzstock-5m015760:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pea02av0zckd3i2ww1o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:20:00raw35,450원35,500원35,400원35,450원10,481
cmso81pe302au0zcku2pk11uestock-5m003550:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pdx02at0zck7i5ek2s11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:20:00raw108,700원108,900원108,500원108,700원2,330
cmso81pdq02as0zckv85c1ivpstock-5m034730:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pdl02ar0zckqyxrec171
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:20:00raw524,000원526,000원522,000원524,000원2,802
cmso81pdc02aq0zck153ko7jhstock-5m028260:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pd702ap0zck2gjmvjzw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:20:00raw347,500원348,500원345,500원346,000원5,667
cmso81pd002ao0zck5yn5z1uistock-5m096770:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pcu02an0zckbeprjpzz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:20:00raw125,300원125,900원125,300원125,500원11,759
cmso81pcn02am0zcku4ov202wstock-5m012330:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pci02al0zckhmemfz1m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:20:00raw499,000원499,000원497,500원498,000원1,417
cmso81pcc02ak0zckqht4mwa1stock-5m373220:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pc702aj0zck9vj7afok1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:20:00raw355,500원355,500원354,500원354,500원1,692
cmso81pc002ai0zck2j4f2nvtstock-5m207940:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pbu02ah0zckb9tdlx7i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:20:00raw1,607,000원1,611,000원1,605,000원1,610,000원667
cmso81pbl02ag0zcktfbtzlcustock-5m055550:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pbf02af0zckaxviv98v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:20:00raw104,700원105,200원104,600원105,000원12,698
cmso81pb902ae0zckd7v2zzhnstock-5m105560:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pb302ad0zckwhhfn0631
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:20:00raw166,550원167,300원166,500원166,900원13,733
cmso81pa502aa0zck8vjme5lgstock-5m000270:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81p9u02a90zckbl3fasfm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:20:00raw135,200원135,400원135,000원135,200원6,260
cmso81p9b02a80zckv5gaexs1stock-5m005490:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81p9502a70zckcrq7017p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:20:00raw327,500원328,000원327,000원327,000원4,378
cmso81p8m02a60zcky5mi1yaqstock-5m068270:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81p8g02a50zck04tw36us1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 14:20:00raw211,000원211,500원210,500원211,500원10,567
cmso81p7w02a40zckn44hugf9stock-5m051910:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81p7m02a30zckv8p62qe11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:20:00raw276,000원276,500원274,500원275,000원3,627
cmso81p7302a20zcket9xpv36stock-5m006400:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:192026-08-11 14:30:19cmso81p6t02a10zckizw37ni31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:20:00raw463,500원463,500원461,000원461,500원4,151
cmso81p6m02a00zck5k7s3idpstock-5m035720:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:192026-08-11 14:30:19cmso81p6g029z0zckvswhiqvs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:20:00raw40,600원40,850원40,500원40,750원68,534
cmso81p68029y0zck2t17f03rstock-5m035420:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:192026-08-11 14:30:19cmso81p63029x0zckwzm8eu8h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:20:00raw213,000원213,500원213,000원213,500원4,610
cmso81p5x029w0zcklibmr4wistock-5m066570:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:192026-08-11 14:30:19cmso81p5t029v0zckdijec0jh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:20:00raw182,800원182,900원182,600원182,600원12,415
cmso81p5a029s0zckuv9vpc7dstock-5m000660:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:192026-08-11 14:30:19cmso81p50029r0zcke65t73gz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:20:00raw1,433,000원1,437,000원1,423,000원1,427,000원52,148
cmso81p4t029q0zckgomyp3f9stock-5m005930:20260811:14202026-08-11 14:20:00instantevent2026-08-11 14:30:192026-08-11 14:30:19cmso81p4f029p0zckhga394x31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:20:00raw240,500원241,500원239,000원239,000원478,677
cmso7v87q029e0zckf3xg6pprstock-5m096770:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v87k029d0zckbzte0rd61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:15:00raw125,200원125,550원124,700원125,300원9,435
cmso7v89h029o0zckyaqwrkf5stock-5m017670:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v89b029n0zckl7uo51471
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:15:00raw85,500원85,600원85,300원85,500원8,593
cmso7v894029m0zckdw63qc83stock-5m015760:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v88z029l0zck9tyagwvn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:15:00raw35,400원35,450원35,350원35,450원10,094
cmso7v88s029k0zck0fcxm8n3stock-5m003550:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v88m029j0zcksss7ho991
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:15:00raw108,600원108,700원108,400원108,600원1,551
cmso7v88f029i0zcks7lr45v0stock-5m034730:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v88b029h0zck3z2g615m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:15:00raw523,000원525,000원522,000원524,000원1,781
cmso7v882029g0zcke5c6lfmgstock-5m028260:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v87x029f0zckejuetbef1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:15:00raw347,500원348,000원347,000원347,500원4,044
cmso7v87e029c0zckaq7tlsf8stock-5m012330:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v878029b0zckriplocg91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:15:00raw498,500원499,000원498,000원499,000원989
cmso7v871029a0zckhynrbkinstock-5m373220:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:182026-08-11 14:25:18cmso7v86x02990zckwptck3j41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:15:00raw355,500원355,500원355,000원355,500원899
cmso7v86c02960zckbj5el3h2stock-5m207940:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v86702950zck4ez0rcso1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:15:00raw1,600,000원1,609,000원1,600,000원1,608,000원963
cmso7v86102940zck1jrenc7qstock-5m055550:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v85v02930zckh3tumpna1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:15:00raw104,500원104,800원104,400원104,800원10,646
cmso7v85o02920zck32i24podstock-5m000270:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v85j02910zckypx0b5qn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:15:00raw135,200원135,300원135,100원135,200원5,222
cmso7v85b02900zckr1llrnu7stock-5m005490:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v855028z0zck5o8n98q21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:15:00raw328,000원328,000원327,000원327,500원2,076
cmso7v84y028y0zckw9hkaf1sstock-5m068270:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v84t028x0zck3uzny79g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 14:15:00raw211,000원211,000원210,500원211,000원3,911
cmso7v84m028w0zckswr34862stock-5m051910:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v84g028v0zckrgykbxtp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:15:00raw276,000원276,500원275,500원276,000원313
cmso7v849028u0zckgn45pv5cstock-5m006400:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v844028t0zckp2jg6r7o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:15:00raw461,500원464,000원460,500원464,000원4,097
cmso7v83r028s0zckfed3koplstock-5m035720:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v83j028r0zck9wwtmwe71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:15:00raw40,550원40,600원40,500원40,550원12,718
cmso7v835028q0zckoq57rndwstock-5m035420:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v82z028p0zcktr8e76ib1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:15:00raw213,500원213,500원213,000원213,500원2,307
cmso7v820028m0zckz5kdg8jgstock-5m066570:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v81v028l0zcklot00hb51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:15:00raw183,100원183,200원182,700원182,800원8,784
cmso7v81o028k0zckm9bgxrwgstock-5m005380:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v81j028j0zckgx4v50871
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:15:00raw405,000원406,000원404,500원405,500원2,487
cmso81per02ay0zckj66cqjslstock-5m030200:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pen02ax0zck21vzqxo11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:15:00raw53,200원53,200원53,100원53,200원1,580
cmso7v81b028i0zckkkq0fmk6stock-5m000660:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v816028h0zckcvyis22z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:15:00raw1,440,000원1,443,000원1,433,000원1,433,000원23,937
cmso7v80z028g0zcklgqnigkjstock-5m005930:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v80u028f0zck4q74m8qq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:15:00raw241,500원242,000원240,500원240,500원177,700
cmso81pau02ac0zck15edylhastock-5m105560:20260811:14152026-08-11 14:15:00instantevent2026-08-11 14:30:202026-08-11 14:30:20cmso81pal02ab0zckvkb44gj41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:15:00raw166,100원166,800원166,100원166,500원16,865
68,478건 중 60,701–60,750← 이전1215 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬