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
cmso7bxnj024s0zckyou7qvwfstock-5m000660:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxne024r0zckum9v941h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:00:00raw1,439,000원1,444,500원1,433,000원1,433,000원31,293
cmso7bxut025u0zck1ai6dpsdstock-5m017670:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxuo025t0zckx54n4khc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:00:00raw85,500원85,600원85,350원85,500원8,003
cmso7bxuh025s0zckcpzp0x5bstock-5m030200:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxub025r0zckbc438g001
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:00:00raw53,100원53,400원53,100원53,200원11,623
cmso7bxu3025q0zckdgg6ly7qstock-5m015760:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxty025p0zckdo86az9b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:00:00raw35,350원35,450원35,350원35,400원13,079
cmso7bxtr025o0zck2a3o7gj0stock-5m003550:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxtl025n0zckxf0i94ix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:00:00raw108,200원108,800원108,200원108,500원2,309
cmso7bxte025m0zckoyz7q4hgstock-5m028260:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxt8025l0zck7e9kaqvo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:00:00raw347,000원348,500원346,500원346,500원4,863
cmso7bxt2025k0zckq2t1d2t2stock-5m096770:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxsw025j0zckoypb0fco1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:00:00raw124,100원124,800원124,000원124,700원5,170
cmso7bxsp025i0zck692qw4dfstock-5m012330:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxsk025h0zckpj0862xz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:00:00raw498,500원499,000원498,000원498,000원1,324
cmso7bxsd025g0zckhxur5ok9stock-5m373220:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxs8025f0zckjcqw046j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:00:00raw354,500원355,500원354,500원355,500원3,339
cmso7bxs0025e0zckj1wl0zoestock-5m207940:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxrv025d0zcktv2pwthl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:00:00raw1,600,000원1,601,000원1,598,000원1,599,000원440
cmso7bxro025c0zckpfgai7x0stock-5m055550:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxrj025b0zck7i8eiasd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:00:00raw104,500원104,600원104,300원104,400원13,333
cmso7bxrb025a0zck60r28o4kstock-5m105560:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxr602590zckeo7mzmgs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:00:00raw166,100원166,500원166,000원166,200원18,601
cmso7bxqy02580zckhyc4c1tbstock-5m000270:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:182026-08-11 14:10:18cmso7bxqt02570zck8vkq4qza1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:00:00raw134,700원135,000원134,600원134,800원5,090
cmso7bxql02560zck2d046n3qstock-5m068270:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxqh02550zckqwdz0toc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 14:00:00raw210,500원210,500원210,000원210,000원3,007
cmso7bxq902540zckrzaw9ie9stock-5m051910:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxq402530zck27lpxcto1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:00:00raw274,500원275,000원274,500원275,000원590
cmso7bxpx02520zckmqmmyx28stock-5m006400:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxpr02510zcknkksd6mg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:00:00raw459,500원463,000원459,000원460,000원6,762
cmso7bxpk02500zckipdmcum4stock-5m035720:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxpe024z0zcku9rev9vk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:00:00raw40,450원40,500원40,400원40,500원11,002
cmso7bxp7024y0zckkyqh5novstock-5m035420:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxp2024x0zck1tphyuei1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:00:00raw213,500원214,000원213,000원213,500원10,189
cmso7bxov024w0zcklh0nr8sgstock-5m066570:20260811:14002026-08-11 14:00:00instantevent2026-08-11 14:10:172026-08-11 14:10:17cmso7bxor024v0zcksyeshjgg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:00:00raw182,900원183,000원182,800원182,900원5,673
cmso75i2f02460zck5lzzhqvmstock-5m373220:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i2a02450zckhkisz42w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 13:55:00raw355,000원355,500원354,000원354,500원8,263
cmso75i5i024o0zck5aq0cxt8stock-5m017670:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i5e024n0zckz4qwacpb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:55:00raw85,600원85,800원85,400원85,500원10,490
cmso75i55024m0zckmel0qd1mstock-5m030200:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i50024l0zckbgwfctp81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 13:55:00raw53,200원53,300원53,100원53,200원1,275
cmso75i4s024k0zck8bpg7wwzstock-5m015760:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i4n024j0zckzigfc13c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:55:00raw35,450원35,450원35,300원35,350원11,125
cmso75i4g024i0zck8fsvdzl0stock-5m003550:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i4b024h0zckj7pn17dm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:55:00raw108,400원108,500원108,100원108,300원1,548
cmso75i44024g0zckpfhs9cepstock-5m034730:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i3z024f0zcklmbgkh1w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:55:00raw525,000원526,000원522,000원523,000원1,818
cmso75i3r024e0zck66y1qts9stock-5m028260:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i3n024d0zck5iqiv7fj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:55:00raw346,000원349,000원345,500원347,000원7,153
cmso75i34024a0zckt13bcqtcstock-5m096770:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i2y02490zck2zirdv321
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:55:00raw123,900원124,100원123,800원124,100원4,215
cmso75i2s02480zckcibv5e62stock-5m012330:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i2m02470zckdsinc0lv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 13:55:00raw498,000원498,500원497,500원498,500원2,146
cmso75i2002440zckzi7dog7sstock-5m207940:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i1u02430zckw85vyhz31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:55:00raw1,599,000원1,600,000원1,598,000원1,599,000원470
cmso75i1n02420zck9jjtdvvzstock-5m055550:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i1i02410zcks0copt7m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 13:55:00raw104,600원104,800원104,500원104,600원10,467
cmso75i1b02400zck9zgsodefstock-5m105560:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i15023z0zck0ppvym621
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 13:55:00raw166,200원166,300원166,000원166,000원12,654
cmso75i0y023y0zckothnpj27stock-5m000270:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i0t023x0zck1lt51s7w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:55:00raw135,000원135,000원134,600원134,700원7,772
cmso75i0l023w0zck6gcfoe7xstock-5m005490:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i0h023v0zckhdgmoa1v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 13:55:00raw327,500원328,000원327,000원327,500원4,395
cmso75i0a023u0zckaswj057fstock-5m068270:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i04023t0zckerg1mj1b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 13:55:00raw210,000원210,500원209,500원210,500원8,338
cmso75hzx023s0zck7vs540b0stock-5m051910:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75hzs023r0zck1j96urfs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 13:55:00raw275,000원275,500원274,500원275,000원1,099
cmso75hzm023q0zck6vr6fak0stock-5m006400:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75hzg023p0zck075sfrrv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 13:55:00raw464,000원464,000원458,000원459,500원12,620
cmso75hza023o0zckdtxqbd6fstock-5m035720:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75hz4023n0zckfjxoxnu51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 13:55:00raw40,450원40,450원40,400원40,400원9,654
cmso75hyx023m0zck7lpndntvstock-5m035420:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75hyr023l0zcklnkns3dx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 13:55:00raw213,500원213,500원212,500원213,000원6,334
cmso75hyl023k0zckn4b7uof9stock-5m066570:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75hyg023j0zckavfdud0r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 13:55:00raw183,100원183,100원182,800원182,900원5,590
cmso75hy9023i0zckk2u8jf1pstock-5m005380:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75hy3023h0zckr6ewea4k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 13:55:00raw404,500원404,500원403,500원404,000원5,303
cmso75hxw023g0zck3njou4zfstock-5m000660:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75hxr023f0zckkw8br7wm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 13:55:00raw1,446,000원1,448,000원1,438,000원1,440,000원38,877
cmso75hxj023e0zcke2zltc2gstock-5m005930:20260811:13552026-08-11 13:55:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75hx7023d0zck8kqi1gib1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:55:00raw241,750원242,000원241,000원241,000원154,585
cmso6z29n022a0zcksg0pusajstock-5m066570:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z29f02290zckfh2ej0eq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 13:50:00raw183,200원183,550원183,000원183,000원5,815
cmso6z2fx023a0zck109rl3uwstock-5m030200:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2fr02390zcku44mh8u31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 13:50:00raw53,300원53,300원53,200원53,200원1,550
cmso6z2fk02380zckejwvyb0tstock-5m015760:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2ff02370zcka33w47zd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:50:00raw35,450원35,500원35,350원35,450원9,919
cmso6z29602280zckodjpnglkstock-5m005380:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z29002270zckoya9h0t01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 13:50:00raw404,500원405,000원404,000원404,500원1,878
cmso6z28u02260zckp49bie26stock-5m000660:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z28o02250zckwfodf1t71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 13:50:00raw1,452,000원1,455,000원1,445,000원1,446,000원25,563
cmso6z2f702360zck6pk9z6w5stock-5m003550:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2f202350zckv5kri30d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:50:00raw108,600원108,700원108,400원108,400원1,109
cmso6z2eu02340zckggxu5o0lstock-5m034730:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2ep02330zck89ipp78k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:50:00raw527,000원527,000원524,000원525,000원1,593
cmso6z2eh02320zcktocan4yostock-5m096770:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2ed02310zckb7f0rk6t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:50:00raw123,900원124,100원123,800원124,000원5,007
68,478건 중 60,801–60,850← 이전1217 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬