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
cmso5jn2a01su0zckjodc26m8stock-5m028260:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jn2301st0zckn8kd41hv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:10:00raw347,500원348,000원346,500원347,500원6,372
cmso5jn1w01ss0zckl5my5mjlstock-5m096770:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jn1q01sr0zckwr6epoin1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:10:00raw124,500원124,700원123,800원124,300원8,161
cmso5jn1j01sq0zcke4ib3ha9stock-5m012330:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jn1d01sp0zck91gisdm81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 13:10:00raw500,000원502,000원499,500원499,500원1,051
cmso5jn1601so0zckfh82w74jstock-5m373220:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jn1001sn0zcks7sga1lh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 13:10:00raw356,500원356,500원356,000원356,500원739
cmso5jn0s01sm0zck20zrqlpzstock-5m207940:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jn0m01sl0zckx0opky1g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:10:00raw1,609,000원1,611,000원1,605,000원1,610,000원559
cmso5jn0f01sk0zckcbq2kuwystock-5m055550:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jn0901sj0zckpfjl64w21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 13:10:00raw105,000원105,200원105,000원105,100원6,933
cmso5jn0101si0zckx74pd67dstock-5m105560:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jmzv01sh0zckascb3iou1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 13:10:00raw167,000원167,300원167,000원167,000원11,086
cmso5jmzo01sg0zcki2o0yg4nstock-5m000270:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jmzh01sf0zck2j85evi81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:10:00raw135,650원135,800원135,500원135,600원4,061
cmso5jmz901se0zckozrbgimxstock-5m068270:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jmz301sd0zck3yp3ube61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 13:10:00raw210,000원210,000원209,000원209,000원3,514
cmso5jmyu01sc0zckwhh6o95estock-5m051910:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jmyp01sb0zck2fp4wk5l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 13:10:00raw275,500원275,500원275,000원275,500원414
cmso5jmyh01sa0zcktfkry65mstock-5m006400:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jmyb01s90zcktabq9tff1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 13:10:00raw467,000원467,000원465,500원467,000원3,456
cmso5jmy401s80zckws3rc3kzstock-5m035720:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jmxx01s70zckw8dxhwfi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 13:10:00raw40,350원40,400원40,300원40,350원15,202
cmso5jmxq01s60zckghi510fgstock-5m035420:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:182026-08-11 13:20:18cmso5jmxj01s50zckhwu5xg7y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 13:10:00raw212,000원212,500원211,500원211,500원6,619
cmso5jmxd01s40zcksg13ll1nstock-5m066570:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:172026-08-11 13:20:18cmso5jmx701s30zck9o9y4kll1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 13:10:00raw182,800원183,000원182,700원182,900원10,194
cmso5jmwz01s20zckmgzggvwustock-5m005380:20260811:13102026-08-11 13:10:00instantevent2026-08-11 13:20:172026-08-11 13:20:17cmso5jmws01s10zck4itlzfnn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 13:10:00raw405,000원406,000원404,500원404,500원2,639
cmso5d79201rc0zckv6lrxiwmstock-5m207940:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d78w01rb0zckhhuqcytl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:05:00raw1,610,000원1,611,000원1,607,000원1,610,000원674
cmso5d7dp01rw0zckovysltamstock-5m017670:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d7dj01rv0zckccbmbaim1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:05:00raw85,600원85,700원85,500원85,600원4,989
cmso5d7db01ru0zckwn6wupxfstock-5m030200:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d7d501rt0zckq50afcox1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 13:05:00raw53,300원53,400원53,000원53,000원8,121
cmso5d7cz01rs0zckyod3aqeestock-5m015760:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d7cv01rr0zckzo5tbarh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:05:00raw35,450원35,450원35,350원35,350원5,640
cmso5d7co01rq0zck647gjt12stock-5m003550:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d7ck01rp0zck3bvn42wu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:05:00raw108,100원109,000원108,100원108,400원3,714
cmso5d7cd01ro0zck2ry3stj3stock-5m034730:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d7c801rn0zck8ocq8vo61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 13:05:00raw522,000원523,000원520,000원522,000원961
cmso5d7bs01rk0zckv6zl5rndstock-5m028260:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d7bl01rj0zckwmxrex0f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:05:00raw348,000원348,500원346,500원347,000원6,541
cmso5d7bf01ri0zckpi5xpk9tstock-5m096770:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d7b801rh0zckdh652gbx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:05:00raw124,900원125,000원124,400원124,500원5,947
cmso5d7ao01rg0zck6n2tge36stock-5m012330:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d7ae01rf0zckm556ja1m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 13:05:00raw500,000원502,000원499,500원501,000원2,345
cmso5d79t01re0zckm5kmq831stock-5m373220:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d79k01rd0zckgot0h7vr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 13:05:00raw356,500원357,000원356,000원356,000원793
cmso5d78o01ra0zck6l45k4eistock-5m055550:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d78i01r90zckd12s3d591
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 13:05:00raw105,100원105,200원105,000원105,000원5,177
cmso5d78a01r80zckb5mneo8tstock-5m105560:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d78401r70zcksjpkrbky1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 13:05:00raw167,200원167,300원167,000원167,100원7,953
cmso5d77x01r60zckdv0soam2stock-5m000270:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d77t01r50zck5s1hkt2e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:05:00raw135,700원135,900원135,600원135,700원8,697
cmso5d77m01r40zckce92487sstock-5m005490:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d77j01r30zck47t2905f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 13:05:00raw328,500원329,000원328,000원328,500원703
cmso5d77c01r20zckotfs05tqstock-5m068270:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d77601r10zckywxlkozm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 13:05:00raw209,000원210,000원209,000원210,000원5,672
cmso5d76y01r00zckwb2886qgstock-5m051910:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d76v01qz0zck4hkxbt8w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 13:05:00raw275,500원275,500원275,000원275,500원384
cmso5d76o01qy0zck1xq0y709stock-5m006400:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d76k01qx0zck5v5jdpnz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 13:05:00raw467,500원467,500원467,000원467,000원1,571
cmso5d76d01qw0zck32nxnxepstock-5m035720:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d76601qv0zckiq43ohw61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 13:05:00raw40,300원40,400원40,250원40,400원15,076
cmso5d75z01qu0zckt9no2nafstock-5m035420:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d75v01qt0zckxytr80gb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 13:05:00raw212,500원212,500원212,000원212,000원2,117
cmso5d75p01qs0zckw68xnd9lstock-5m066570:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d75l01qr0zcku5birbo51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 13:05:00raw182,900원183,100원182,700원182,800원10,320
cmso5d75e01qq0zck6f3kuhq9stock-5m005380:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d75801qp0zckpi4d480d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 13:05:00raw405,000원405,500원404,500원405,000원2,829
cmso5d75001qo0zckwmnu0oyastock-5m000660:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d74w01qn0zcke07ojg731
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 13:05:00raw1,441,000원1,442,000원1,436,000원1,438,000원31,602
cmso5d74p01qm0zckxdku3e2gstock-5m005930:20260811:13052026-08-11 13:05:00instantevent2026-08-11 13:15:172026-08-11 13:15:17cmso5d74k01ql0zckohuufv6k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 13:05:00raw242,000원242,500원241,000원241,500원197,690
cmso56rks01q60zckaiilgdq8stock-5m373220:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rko01q50zckhm7n41531
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 13:00:00raw357,000원357,000원355,500원356,500원4,174
cmso56rnd01qk0zcki0uny62jstock-5m017670:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rn701qj0zck32hf7tsz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 13:00:00raw85,800원85,800원85,600원85,600원8,320
cmso56rmz01qi0zckod0h0ijystock-5m030200:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rmt01qh0zckh1vm8aoh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 13:00:00raw53,400원53,400원53,300원53,400원6,838
cmso56rmm01qg0zckj5qstoxlstock-5m015760:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rmf01qf0zck4nj9mm3c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 13:00:00raw35,525원35,550원35,400원35,450원12,046
cmso56rm801qe0zcky7wmca9gstock-5m003550:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rm401qd0zck55yi19d51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 13:00:00raw108,600원108,600원108,100원108,100원1,659
cmso56rlx01qc0zck6939nkbzstock-5m028260:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rlr01qb0zckv74vdg0g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 13:00:00raw345,500원348,000원345,000원348,000원5,993
cmso56rlj01qa0zckwg1siao6stock-5m096770:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rld01q90zckypcp06nj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 13:00:00raw125,100원125,100원124,400원124,900원9,388
cmso56rl501q80zcka0qd6d8wstock-5m012330:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rkz01q70zckt6vz440t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 13:00:00raw501,500원502,000원499,500원500,000원1,121
cmso56rki01q40zcknd73q7w5stock-5m207940:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rkb01q30zckuss6sf2h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 13:00:00raw1,611,000원1,611,000원1,609,000원1,610,000원538
cmso56rk401q20zck3ttb7qggstock-5m055550:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rjy01q10zck2cbp6tcs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 13:00:00raw105,200원105,300원105,000원105,200원16,825
cmso56rjr01q00zck0k019xozstock-5m105560:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rjn01pz0zck0t7dz5b41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 13:00:00raw167,300원167,400원167,100원167,200원12,755
cmso56rjg01py0zck6f25vbbistock-5m000270:20260811:13002026-08-11 13:00:00instantevent2026-08-11 13:10:172026-08-11 13:10:17cmso56rjc01px0zckmudiigd41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 13:00:00raw136,000원136,000원135,700원135,700원2,574
70,294건 중 62,851–62,900← 이전1258 / 1406 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬