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
cmso6z2e302300zckydqhdohustock-5m012330:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2dy022z0zck3zcmiw081
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 13:50:00raw498,500원499,000원498,000원498,500원887
cmso75i3h024c0zcknhshshmustock-5m028260:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:05:172026-08-11 14:05:17cmso75i3b024b0zckdu9vg1q01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:50:00raw347,000원347,500원346,000원346,000원4,319
cmso6z2dq022y0zck3xaai9q1stock-5m373220:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2dk022x0zckvzjixhvd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 13:50:00raw356,500원356,500원355,000원355,500원2,037
cmso6z28f02240zck75bqwycnstock-5m005930:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z28902230zcky05lg35g1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:50:00raw242,250원242,500원241,500원241,750원79,254
cmso6z2dd022w0zck3vx22c25stock-5m207940:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2d7022v0zckl4shgd6s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:50:00raw1,598,000원1,600,000원1,597,000원1,599,000원464
cmso6z2d1022u0zckq2dqwm29stock-5m055550:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2cv022t0zck84z6jtjq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 13:50:00raw104,800원104,900원104,600원104,600원8,338
cmso6z2cp022s0zckc1o9yeeqstock-5m105560:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2ci022r0zckxx9wx8hr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 13:50:00raw166,300원166,500원166,200원166,200원14,544
cmso6z2cc022q0zck6fy6te8xstock-5m000270:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2c6022p0zckshcnyr341
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:50:00raw135,000원135,100원134,800원135,000원5,159
cmso6z2bz022o0zck1p71723wstock-5m005490:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2bu022n0zckatj76ake1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 13:50:00raw327,500원328,000원327,000원327,000원1,925
cmso6z2bm022m0zckvg9x175cstock-5m068270:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2bi022l0zckgr3kgco91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 13:50:00raw210,500원210,500원209,500원209,500원6,764
cmso6z2ga023c0zck8osdbz8vstock-5m017670:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2g4023b0zck14j4ozpk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:50:00raw85,600원85,800원85,400원85,500원6,597
cmso6z2b0022i0zckvpuvq1obstock-5m051910:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2au022h0zckpumlgtzh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 13:50:00raw276,000원276,500원275,000원275,500원1,060
cmso6z2an022g0zckhjkn0h4pstock-5m006400:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2ai022f0zck8qrpyvuo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 13:50:00raw465,000원466,000원463,000원463,500원5,381
cmso6z2ab022e0zck0ump51ukstock-5m035720:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2a6022d0zck9u52atks1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 13:50:00raw40,450원40,450원40,400원40,450원6,167
cmso6z29y022c0zcki9lx8fdqstock-5m035420:20260811:13502026-08-11 13:50:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z29u022b0zckjcd3md451
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 13:50:00raw213,000원213,500원213,000원213,500원2,096
cmso6snfp021o0zckm9r7te69stock-5m096770:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snfj021n0zckj26t07521
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:45:00raw124,000원124,200원123,800원123,900원6,009
cmso6snea021g0zckrhwlhzxfstock-5m055550:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6sne4021f0zcksog3zc6o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 13:45:00raw104,900원104,900원104,600원104,900원9,242
cmso6snez021k0zck32fwh8hjstock-5m373220:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6sneu021j0zck8eijuz4d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 13:45:00raw356,500원356,500원356,000원356,500원801
cmso6sncy02180zck2eothq13stock-5m005490:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snct02170zck9tn9war31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 13:45:00raw328,000원328,000원327,500원328,000원1,094
cmso6z2bd022k0zck6cjajr6tstock-5m068270:20260811:13452026-08-11 13:45:00instantevent2026-08-11 14:00:172026-08-11 14:00:17cmso6z2b6022j0zcko2gzln9e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 13:45:00raw210,500원210,500원210,000원210,000원4,026
cmso6sndb021a0zckp3nnu6lwstock-5m000270:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snd502190zck03uvj1xo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:45:00raw135,050원135,400원135,000원135,000원5,453
cmso6snb5020y0zckuczimow2stock-5m066570:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snb0020x0zck587jp2f91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 13:45:00raw183,200원183,300원183,100원183,200원4,697
cmso6snbi02100zck5uoy172gstock-5m035420:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snbc020z0zck7u9i207n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 13:45:00raw213,000원213,500원213,000원213,000원2,114
cmso6snbw02120zck6cpg8rhsstock-5m035720:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snbr02110zckt70vph0z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 13:45:00raw40,375원40,450원40,350원40,400원7,111
cmso6snca02140zckam1m2ozistock-5m006400:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snc402130zckp2fikam71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 13:45:00raw467,500원468,000원465,000원465,500원2,685
cmso6snah020u0zck3ylygvo4stock-5m000660:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:172026-08-11 13:55:17cmso6snab020t0zck8o5thinn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 13:45:00raw1,446,000원1,454,000원1,445,000원1,451,000원33,652
cmso6sna3020s0zck9y1hhfuvstock-5m005930:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:172026-08-11 13:55:17cmso6sn9y020r0zckrpmalqfj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:45:00raw241,500원242,500원241,500원242,250원97,236
cmso6snen021i0zck23gj96pqstock-5m207940:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6sneh021h0zcksl5o66qm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:45:00raw1,599,000원1,600,000원1,595,000원1,599,000원540
cmso6sni402220zck84j5mlowstock-5m017670:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snhy02210zckuvzzn5x61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:45:00raw85,700원85,800원85,500원85,600원7,517
cmso6snhr02200zckhlvk15m7stock-5m030200:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snhn021z0zck3qhxip811
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 13:45:00raw53,200원53,300원53,100원53,200원1,375
cmso6sndx021e0zckos282wkostock-5m105560:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6sndt021d0zckorlptera1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 13:45:00raw166,600원166,700원166,300원166,300원9,198
cmso6snas020w0zck0o5st31vstock-5m005380:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:172026-08-11 13:55:18cmso6snan020v0zckn153bblc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 13:45:00raw404,000원405,000원404,000원404,500원2,171
cmso6sncm02160zckpgbeuoyxstock-5m051910:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snch02150zckmbl4u04u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 13:45:00raw275,500원276,000원275,500원276,000원285
cmso6snh4021w0zckc91peizhstock-5m015760:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6sngz021v0zck35g1k9qy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:45:00raw35,450원35,500원35,400원35,450원7,148
cmso6sngs021u0zck9bl2cr6rstock-5m003550:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6sngm021t0zck9kub5y111
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:45:00raw108,600원108,700원108,500원108,600원1,352
cmso6sngf021s0zckgc2dlhp1stock-5m034730:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6sng9021r0zckq9kyan6j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:45:00raw525,000원527,000원524,000원526,000원969
cmso6sng2021q0zck42fm3thmstock-5m028260:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snfw021p0zck5h2pkn271
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:45:00raw347,500원348,000원346,500원347,000원4,544
cmso6snfc021m0zckjifwqs7jstock-5m012330:20260811:13452026-08-11 13:45:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snf7021l0zckz4vmbtyt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 13:45:00raw498,000원499,500원498,000원498,500원1,513
cmso6m7qz020e0zckxwys5dynstock-5m012330:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7qt020d0zck7dhp7cjy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 13:40:00raw499,000원499,500원498,000원498,000원1,240
cmso6snhh021y0zckzj5qy6i4stock-5m030200:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6snhb021x0zckhnncywr41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 13:40:00raw53,100원53,200원53,100원53,100원1,548
cmso6sndn021c0zckypei9d26stock-5m105560:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:55:182026-08-11 13:55:18cmso6sndh021b0zckhyy9jdat1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 13:40:00raw166,700원166,800원166,400원166,600원14,866
cmso6m7t0020q0zckby6wb1v5stock-5m017670:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7sv020p0zcktkapkeli1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:40:00raw85,800원85,900원85,600원85,800원11,044
cmso6m7sm020o0zckznzfda9fstock-5m015760:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7sh020n0zckb6tiqabh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:40:00raw35,400원35,450원35,400원35,450원8,144
cmso6m7s9020m0zckc3s7lxk2stock-5m003550:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7s5020l0zckvyxtiy8f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:40:00raw108,500원109,100원108,400원108,500원1,367
cmso6m7ry020k0zck5kbs0ejistock-5m034730:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7ru020j0zck3wfyekho1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:40:00raw526,000원526,000원524,000원525,000원1,451
cmso6m7ro020i0zckdcsn3uc8stock-5m028260:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7rj020h0zcka2f0q62c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:40:00raw348,000원348,500원347,000원347,500원3,940
cmso6m7rd020g0zck170fddzistock-5m096770:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7r7020f0zckd8sdkqou1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:40:00raw124,300원124,400원123,800원124,100원6,287
cmso6m7ql020c0zckgr0pbcuxstock-5m373220:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7qf020b0zckr8komfbg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 13:40:00raw356,500원357,000원356,000원356,000원1,367
cmso6m7q9020a0zck1fm173w3stock-5m207940:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7q002090zck4fiqvyhy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:40:00raw1,601,000원1,602,000원1,593,000원1,598,000원560
cmso6m7pt02080zck0islnfzjstock-5m055550:20260811:13402026-08-11 13:40:00instantevent2026-08-11 13:50:172026-08-11 13:50:17cmso6m7pp02070zck7tzd5til1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 13:40:00raw104,900원105,000원104,700원104,800원8,342
68,478건 중 60,851–60,900← 이전1218 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬