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
cmso69d1s01xg0zckair4zxrsstock-5m105560:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d1m01xf0zckuhrlfuzy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 13:30:00raw167,000원167,300원167,000원167,050원10,396
cmso6fs1d01z40zckyezqig42stock-5m028260:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6fs1701z30zck64fjinmm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:30:00raw348,000원349,500원347,000원348,000원14,307
cmso69cys01wy0zckxhcfix7dstock-5m005380:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69cyl01wx0zck9wxqq2i21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 13:30:00raw404,750원405,500원404,500원404,500원3,520
cmso69d5x01y60zckg384hj5dstock-5m017670:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d5r01y50zck9ds03xn41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:30:00raw85,700원85,900원85,700원85,900원4,794
cmso69d5j01y40zck4tjf5ynhstock-5m030200:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d5d01y30zckoly57f4l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 13:30:00raw53,100원53,200원53,000원53,200원3,479
cmso69d5301y20zck3lla5fojstock-5m015760:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d4z01y10zckb72kyhb21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:30:00raw35,450원35,500원35,400원35,450원11,538
cmso69d4r01y00zck0b0jsohlstock-5m003550:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d4l01xz0zckehsmxm2d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:30:00raw108,200원108,400원108,100원108,300원1,764
cmso69d4d01xy0zckrbaqo7i9stock-5m034730:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d4801xx0zckpovyrf6i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:30:00raw525,000원527,000원524,000원525,000원1,066
cmso69d0101x60zckeryy4f1bstock-5m051910:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69czx01x50zckswvxwsx11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 13:30:00raw275,500원276,000원275,000원276,000원967
cmso69czr01x40zckz0xhye72stock-5m006400:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69czn01x30zcksrmmjqe11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 13:30:00raw466,500원466,500원458,500원464,500원24,373
cmso69d3s01xu0zckclascosjstock-5m096770:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d3o01xt0zckl1v38rjy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:30:00raw124,500원124,600원124,200원124,500원4,956
cmso69d2201xi0zck2xgdfdmjstock-5m055550:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d1z01xh0zckn4r0cbm21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 13:30:00raw105,100원105,400원105,100원105,100원8,602
cmso6frxu01yi0zck99b62o6rstock-5m035720:20260811:13302026-08-11 13:30:00instantevent2026-08-11 13:45:172026-08-11 13:45:17cmso6frxr01yh0zckl2ehdb4h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 13:30:00raw40,400원40,400원40,300원40,350원14,062
cmso62xea01wk0zck1l9s4c6lstock-5m003550:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:182026-08-11 13:35:18cmso62xe301wj0zck3e4hztfq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:25:00raw108,150원108,200원108,100원108,100원373
cmso69d4201xw0zckzgcgnkidstock-5m034730:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d3y01xv0zck1l6tltzc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:25:00raw524,000원526,000원523,000원524,000원1,144
cmso69d2n01xm0zcketrdbe04stock-5m207940:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d2i01xl0zckmpxd0zug1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:25:00raw1,610,000원1,611,000원1,602,000원1,602,000원721
cmso69d0b01x80zckp2bd1rwostock-5m068270:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d0801x70zckam6vnshb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 13:25:00raw210,000원210,000원209,500원209,500원2,143
cmso62xfj01ws0zck8sui99cystock-5m017670:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:182026-08-11 13:35:18cmso62xff01wr0zck6hxh2s7e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:25:00raw85,850원85,900원85,600원85,700원7,175
cmso62xf701wq0zckt2w8afvcstock-5m030200:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:182026-08-11 13:35:18cmso62xf301wp0zck9ayjqne51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 13:25:00raw53,100원53,100원53,000원53,100원1,426
cmso62xen01wm0zck4lebaoh8stock-5m015760:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:182026-08-11 13:35:18cmso62xeg01wl0zck0nf3oh4e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:25:00raw35,425원35,500원35,400원35,450원7,855
cmso62xdw01wi0zck1lng5ar5stock-5m028260:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:182026-08-11 13:35:18cmso62xdp01wh0zck986zudj51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:25:00raw347,500원348,000원346,500원348,000원8,222
cmso62xdi01wg0zckeqg77czqstock-5m096770:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:182026-08-11 13:35:18cmso62xdc01wf0zcks9zr30ds1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:25:00raw124,100원124,600원124,100원124,600원4,456
cmso62xd401we0zckt0dbtck8stock-5m012330:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62xd101wd0zck8s7pnrsq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 13:25:00raw499,500원500,000원499,500원500,000원812
cmso62xcu01wc0zckybk1z2rqstock-5m373220:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62xcq01wb0zckf0aavsy51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 13:25:00raw356,000원356,500원355,500원356,500원2,373
cmso62xcj01wa0zckfkfymvbzstock-5m055550:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62xcc01w90zck97p7smg81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 13:25:00raw105,200원105,300원105,000원105,100원6,589
cmso62xc501w80zck72gowd45stock-5m105560:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62xbz01w70zck0pek2rbs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 13:25:00raw167,100원167,200원167,000원167,000원8,432
cmso62xbr01w60zckluz5tvsfstock-5m000270:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62xbl01w50zckmkz1xocs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:25:00raw135,500원135,700원135,500원135,700원1,470
cmso62xbe01w40zckfca96njustock-5m005490:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62xb801w30zck4o6tvttt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 13:25:00raw327,500원328,500원327,500원328,000원1,515
cmso62xb101w20zckfeq3vf9cstock-5m051910:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62xaw01w10zckj7kuda2m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 13:25:00raw275,000원275,500원275,000원275,500원341
cmso62xap01w00zckbjeaxkxpstock-5m006400:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62xal01vz0zckbe60ih4q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 13:25:00raw466,000원468,750원465,500원466,500원3,266
cmso62x9u01vu0zcki1yewn7ustock-5m035720:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62x9o01vt0zckhg1b1vcz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 13:25:00raw40,300원40,400원40,300원40,350원7,972
cmso62x9g01vs0zckdm9epujastock-5m035420:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62x9a01vr0zcksb2qz4rq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 13:25:00raw212,000원213,000원211,500원212,500원11,550
cmso62x9301vq0zcke4qbsidxstock-5m066570:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62x8z01vp0zck8ewcvyek1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 13:25:00raw182,900원182,900원182,600원182,700원10,090
cmso62x8s01vo0zcksjaooh46stock-5m005380:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62x8o01vn0zcklcq27nbi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 13:25:00raw404,500원405,000원404,500원404,500원2,463
cmso62x8h01vm0zck4udn2srostock-5m000660:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62x8b01vl0zckprv6wm1d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 13:25:00raw1,435,000원1,450,000원1,433,500원1,448,000원63,591
cmso62x8301vk0zckdf4z3ih7stock-5m005930:20260811:13252026-08-11 13:25:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62x7s01vj0zcknpyfedci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:25:00raw241,500원242,500원241,000원242,000원150,319
cmso69d2d01xk0zckhisylaoxstock-5m207940:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:40:182026-08-11 13:40:18cmso69d2801xj0zckgua97d6o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:20:00raw1,609,000원1,610,000원1,605,000원1,608,000원551
cmso5whka01uk0zckma5rvop5stock-5m035720:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whk401uj0zcktoc6fqrq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 13:20:00raw40,400원40,400원40,300원40,350원8,342
cmso5whjx01ui0zck2hktqtohstock-5m035420:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whjq01uh0zckqo3eu91u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 13:20:00raw211,750원212,000원211,500원211,750원1,954
cmso5whjj01ug0zckj2u87ebkstock-5m066570:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whjf01uf0zckktbgkl061
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 13:20:00raw182,900원183,000원182,800원182,900원6,477
cmso5whin01ua0zck0wknclwostock-5m005930:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whij01u90zckfxldmjky1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:20:00raw241,500원242,000원241,000원241,500원112,308
cmso5whiy01uc0zck8qij3e9ystock-5m000660:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whiu01ub0zckh1e8xxc61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 13:20:00raw1,442,000원1,444,000원1,433,000원1,436,000원35,233
cmso5whj801ue0zckc0y7cvc3stock-5m005380:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whj401ud0zckiky5main1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 13:20:00raw404,500원405,000원404,000원404,500원3,495
cmso5whpu01vi0zckn6cc5kczstock-5m017670:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whpo01vh0zckr17qpqp81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:20:00raw85,600원85,900원85,500원85,800원7,881
cmso5whph01vg0zcka5colrsustock-5m015760:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whpc01vf0zckiz83c3hl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:20:00raw35,400원35,450원35,400원35,450원7,091
cmso62xag01vy0zckbrdxcy7tstock-5m006400:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:35:172026-08-11 13:35:17cmso62xab01vx0zckfvtj68im1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 13:20:00raw465,500원466,000원465,500원465,500원1,173
cmso5whow01vc0zckw9wl81u0stock-5m003550:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whoq01vb0zck365fcpgo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:20:00raw108,500원108,500원108,100원108,150원1,519
cmso5whoi01va0zck570kltxcstock-5m034730:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whoc01v90zck9orv89hr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:20:00raw523,000원526,000원523,000원525,000원1,835
cmso5who401v80zckqo7dg830stock-5m028260:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whnz01v70zckcs35kuhq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:20:00raw347,500원347,750원346,500원347,500원3,461
cmso5whnr01v60zckttrzb0d2stock-5m096770:20260811:13202026-08-11 13:20:00instantevent2026-08-11 13:30:172026-08-11 13:30:17cmso5whnk01v50zck6hqkcn4b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:20:00raw123,900원124,400원123,600원124,200원7,452
68,684건 중 61,151–61,200← 이전1224 / 1374 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬