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
cmso7v82m028o0zckoxtd0tigstock-5m035420:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:25:172026-08-11 14:25:17cmso7v82g028n0zckva86lvim1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:10:00raw213,500원214,000원213,000원213,500원2,996
cmso7osc3027c0zck65apdgp4stock-5m035720:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osbx027b0zck8pyqoxkd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:10:00raw40,450원40,550원40,450원40,550원14,137
cmso7osbb02780zckqe84zzaestock-5m005380:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osb602770zck4jpe4p2c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:10:00raw404,250원406,000원404,000원405,000원5,708
cmso7osd3027i0zckc89mnuwbstock-5m051910:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7oscy027h0zckyasfsemz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:10:00raw275,500원276,500원275,500원276,000원499
cmso7oscq027g0zck37lnia8kstock-5m006400:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7oscm027f0zckuto3pl6j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:10:00raw461,000원463,500원461,000원461,500원5,578
cmso7osaz02760zckgsc5rovlstock-5m000660:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osau02750zcktkru6r581
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:10:00raw1,434,000원1,443,000원1,431,000원1,441,000원37,966
cmso7osan02740zcku1owmu8astock-5m005930:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osah02730zckcv6tz2dl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:10:00raw241,000원242,000원241,000원241,500원138,390
cmso7osbp027a0zckscxx7020stock-5m066570:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osbi02790zck4cyc2jju1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:10:00raw183,100원183,400원183,000원183,100원5,168
cmso7osfi027w0zck8vyemxz4stock-5m207940:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osfc027v0zckrivibb721
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:10:00raw1,601,000원1,601,000원1,597,000원1,600,000원595
cmso7osf5027u0zcko77gv7mtstock-5m055550:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osex027t0zcko89720c21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:10:00raw104,400원104,700원104,400원104,500원9,390
cmso7osdp027m0zcktuldmlawstock-5m068270:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osdl027l0zck9ayl3f331
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 14:10:00raw211,000원211,000원210,500원210,500원2,880
cmso7oser027s0zck54v6kuc2stock-5m105560:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osel027r0zckojqntaq91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:10:00raw166,400원166,600원166,100원166,200원11,227
cmso7osee027q0zck98niejugstock-5m000270:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7ose9027p0zckim33t77a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:10:00raw135,000원135,700원135,000원135,200원5,733
cmso7v86p02980zckrfcxsqhxstock-5m373220:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:25:172026-08-11 14:25:18cmso7v86j02970zckepgmonlv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:10:00raw355,500원356,000원355,000원355,000원1,870
cmso7osio028e0zck3wigd98lstock-5m017670:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osij028d0zckfng31e3z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:10:00raw85,500원85,700원85,400원85,400원13,989
cmso7osia028c0zcki320zpwcstock-5m030200:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osi7028b0zckrylr8g7p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:10:00raw53,100원53,200원53,100원53,200원1,863
cmso7oshy028a0zckjucknwgostock-5m015760:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7oshp02890zckxv13f5a91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:10:00raw35,450원35,500원35,400원35,450원14,013
cmso7oshi02880zck7qzxp141stock-5m003550:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7oshd02870zckfh9cib2h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:10:00raw108,600원109,100원108,600원108,700원2,295
cmso7osh402860zckl5u622qwstock-5m034730:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osh002850zckv2buhnsk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:10:00raw523,000원525,000원523,000원524,000원2,381
cmso7osgt02840zckrng9mbgnstock-5m028260:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osgn02830zckh14qtf9e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:10:00raw347,000원348,000원346,500원347,000원4,289
cmso7osgg02820zcklw0o7t4pstock-5m096770:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osga02810zcki638wz321
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:10:00raw125,200원125,900원125,100원125,300원10,151
cmso7osg302800zckflsi3apxstock-5m012330:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osfz027z0zckboqizi781
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:10:00raw498,500원499,500원498,000원498,500원1,068
cmso7ose2027o0zckvul0he72stock-5m005490:20260811:14102026-08-11 14:10:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osdw027n0zckpu7299001
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:10:00raw327,500원328,500원327,500원327,500원1,708
cmso7oscg027e0zcka6k1z001stock-5m006400:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osca027d0zckvstzxayk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:05:00raw460,000원461,500원457,500원461,000원8,744
cmso7osft027y0zckzi2sbkzhstock-5m012330:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osfo027x0zckggm92awv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:05:00raw497,500원499,000원497,500원498,500원1,124
cmso7osdf027k0zck1l69f8a0stock-5m068270:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:20:172026-08-11 14:20:17cmso7osd9027j0zckvnet9lzl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 14:05:00raw210,500원211,000원210,000원210,500원8,037
cmso7idlc02720zckdgeexmy7stock-5m017670:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idl602710zck30huxez81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:05:00raw85,400원85,500원85,300원85,500원5,351
cmso7idky02700zck1g2sjxctstock-5m030200:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idkt026z0zckgkuprlho1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:05:00raw53,100원53,200원53,100원53,200원1,507
cmso7idkl026y0zcksy1nd5b6stock-5m015760:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idkg026x0zckkoyrxy0c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:05:00raw35,400원35,450원35,400원35,450원10,180
cmso7idka026w0zckb83sqmimstock-5m003550:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idk4026v0zck8qdn57cx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:05:00raw108,400원108,900원108,400원108,600원2,205
cmso7idjx026u0zck2ur88ponstock-5m034730:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idjs026t0zck21xwt6841
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:05:00raw523,000원525,000원522,000원524,000원1,814
cmso7idj2026q0zckpdgynzldstock-5m028260:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idiy026p0zck96xgkxzf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:05:00raw347,000원347,500원345,500원346,500원3,756
cmso7idiq026o0zckjv1n2t7zstock-5m096770:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idil026n0zck0qe5ig6h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:05:00raw124,700원125,500원124,700원125,200원7,235
cmso7idid026m0zck1r7v9ktvstock-5m373220:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idi7026l0zckmi9uqfdo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:05:00raw355,500원356,500원355,000원356,000원5,035
cmso7idi0026k0zck05ry4mf1stock-5m207940:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idhu026j0zckub7nylef1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:05:00raw1,600,000원1,601,000원1,597,000원1,601,000원628
cmso7idho026i0zck54w3vt8rstock-5m055550:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idhi026h0zckqhyk1ady1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:05:00raw104,400원104,600원104,300원104,400원12,036
cmso7idhb026g0zckkp0vscj6stock-5m105560:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idh5026f0zckr7gzfk2h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:05:00raw166,200원166,600원166,100원166,300원15,484
cmso7idgy026e0zckwynwywhsstock-5m000270:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idgs026d0zckdz5tpa871
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:05:00raw134,800원135,100원134,700원135,000원6,895
cmso7idgm026c0zckf3qgtzb1stock-5m005490:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idgh026b0zck2kuamgby1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:05:00raw327,000원328,500원327,000원327,500원2,817
cmso7idfz02680zckp5493ucrstock-5m051910:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idft02670zckr45n94af1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:05:00raw275,000원276,500원275,000원275,500원1,509
cmso7idfn02660zckomsy92d5stock-5m035720:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idfh02650zckuw9kediq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:05:00raw40,475원40,550원40,450원40,500원15,916
cmso7idfa02640zcko1fm67iistock-5m035420:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idf402630zck0bzhvw1r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:05:00raw213,500원214,000원213,000원214,000원11,837
cmso7idey02620zckremkjfagstock-5m066570:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7ides02610zckg6z4nlui1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:05:00raw182,800원183,200원182,700원183,200원10,101
cmso7idel02600zckr4ufzjristock-5m005380:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idef025z0zckjcfoisq11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:05:00raw404,000원405,000원403,500원404,000원4,237
cmso7ide9025y0zckr42og5b9stock-5m000660:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7ide4025x0zckxklhnipa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:05:00raw1,433,000원1,439,000원1,433,000원1,434,000원33,314
cmso7iddq025w0zckkk2zr90astock-5m005930:20260811:14052026-08-11 14:05:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idd4025v0zckygt92uv81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:05:00raw241,500원241,500원240,500원241,500원141,405
cmso7bxob024u0zckt8nr7y4cstock-5m005380:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxo0024t0zckwhcolvek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:00:00raw404,000원404,500원404,000원404,000원1,721
cmso7idgc026a0zcku65cb6zystock-5m005490:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idg502690zcktb8155pf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:00:00raw327,000원328,000원327,000원327,000원2,128
cmso7idjj026s0zckevec1t7estock-5m034730:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:15:182026-08-11 14:15:18cmso7idj9026r0zckksospam91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:00:00raw523,000원525,000원523,000원524,000원1,094
cmso7bxn5024q0zckjwzvu99bstock-5m005930:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxmz024p0zcka15ulvu31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:00:00raw241,000원242,000원241,000원241,000원175,426
68,478건 중 60,751–60,800← 이전1216 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬