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
cmso4nh5v01ly0zck0ydu5lu7stock-5m068270:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh5p01lx0zckeo1w6zgz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:45:00raw210,000원210,500원210,000원210,500원3,409
cmso4nh5h01lw0zckckvee41tstock-5m051910:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh5b01lv0zckgzvdnwty1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 12:45:00raw274,500원275,000원274,500원275,000원229
cmso4nh5301lu0zckuw3t0cszstock-5m006400:20260811:12452026-08-11 12:45:00instantevent2026-08-11 12:55:172026-08-11 12:55:17cmso4nh4x01lt0zck1a523j171
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 12:45:00raw467,000원467,500원466,500원466,500원2,067
cmso4twur01mw0zck75cdx77zstock-5m035420:20260811:12452026-08-11 12:45:00instantevent2026-08-11 13:00:172026-08-11 13:00:17cmso4twuk01mv0zck567zgjvb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 12:45:00raw213,000원213,000원212,000원212,500원7,095
cmso4h2a901k60zckss217fagstock-5m005380:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2a601k50zck2afhcidr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 12:40:00raw406,000원406,500원404,500원404,500원2,132
cmso4h2i701li0zckbecgq4wistock-5m017670:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2i001lh0zcko7pydxf61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 12:40:00raw86,100원86,100원85,900원86,000원5,550
cmso4h2hp01lg0zckkxhxrcxnstock-5m030200:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2ha01lf0zckw1ai4p2n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 12:40:00raw53,400원53,400원53,300원53,400원853
cmso4h2gu01lc0zck5go0cbngstock-5m015760:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2gq01lb0zckin66ylr11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 12:40:00raw35,450원35,500원35,400원35,450원9,389
cmso4h2gj01la0zckhaexk8fdstock-5m003550:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2gf01l90zck2p5nrs9h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:40:00raw109,100원109,300원108,800원108,900원2,383
cmso4h2g801l80zckond8ji59stock-5m034730:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2g401l70zckyupbsl641
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:40:00raw521,000원524,000원519,000원522,000원1,193
cmso4h2fx01l60zcki90y0chostock-5m028260:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2fq01l50zcka5ljvo911
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:40:00raw344,500원345,500원344,000원344,000원1,750
cmso4h2fk01l40zckg9ilsx91stock-5m096770:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2fg01l30zckakrbks231
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 12:40:00raw125,150원125,200원124,550원124,600원8,551
cmso4h2f901l20zcklalfp58hstock-5m012330:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2f501l10zck321y5gpb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 12:40:00raw501,000원502,000원499,500원499,500원1,140
cmso4h2ey01l00zckzwev8c4fstock-5m373220:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2ev01kz0zckxlwuswp01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 12:40:00raw358,500원358,500원357,000원357,250원1,459
cmso4h2eo01ky0zckf5tvyg29stock-5m207940:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2ek01kx0zck2q7enpvx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:40:00raw1,615,000원1,615,000원1,609,000원1,609,000원404
cmso4h2ed01kw0zck9a2zfydzstock-5m055550:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2e901kv0zck6skzglrb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 12:40:00raw105,400원105,500원105,300원105,300원5,083
cmso4h2e201ku0zcktlsgs8xtstock-5m105560:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2dy01kt0zckb4mdgbq81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 12:40:00raw167,800원167,850원167,500원167,500원8,159
cmso4h2d801ko0zckte0oo0gestock-5m000270:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2d401kn0zckkh2ravoi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:40:00raw136,400원136,500원136,000원136,100원2,742
cmso4h2ck01kk0zckb627ivfqstock-5m005490:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2cg01kj0zckxmqm746c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 12:40:00raw328,500원328,500원327,500원328,000원2,830
cmso4h2ca01ki0zckn48dpb5wstock-5m068270:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2c601kh0zckq1f3ephy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:40:00raw211,000원211,500원210,000원210,000원5,553
cmso4h2bz01kg0zckqli8nn9zstock-5m051910:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2bv01kf0zcken7fenaz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 12:40:00raw276,500원276,500원274,500원275,000원1,107
cmso4h2bo01ke0zckr8d5gjmystock-5m006400:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2bk01kd0zck2jemxocn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 12:40:00raw469,500원470,000원467,000원467,000원2,133
cmso4h2bd01kc0zckiht4jl9estock-5m035720:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2b701kb0zck4znelg4g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 12:40:00raw40,400원40,400원40,200원40,300원31,698
cmso4h2az01ka0zckpylqp4pqstock-5m035420:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2at01k90zckeh2yofxy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 12:40:00raw213,000원213,500원212,500원213,000원12,175
cmso4h2al01k80zckych6o0hystock-5m066570:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2ah01k70zck53yvzqym1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 12:40:00raw184,300원184,400원183,600원183,700원8,600
cmso4h29z01k40zckft1f24a9stock-5m000660:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h29t01k30zckozeve3c01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 12:40:00raw1,432,000원1,442,000원1,432,000원1,437,000원50,985
cmso4h29l01k20zckzj13ucchstock-5m005930:20260811:12402026-08-11 12:40:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h29a01k10zckp0tck3qo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:40:00raw241,500원242,000원240,500원241,000원232,813
cmso4amkl01jq0zcktdc7lt4ystock-5m096770:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:182026-08-11 12:45:18cmso4amkh01jp0zck5s33rsvv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 12:35:00raw125,500원125,500원125,100원125,200원6,580
cmso4amm901k00zckscofhaljstock-5m017670:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:182026-08-11 12:45:18cmso4amm501jz0zckkc6bx01t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 12:35:00raw86,200원86,200원86,000원86,200원9,164
cmso4amly01jy0zck94bhtld9stock-5m015760:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:182026-08-11 12:45:18cmso4amls01jx0zckh1fle6bj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 12:35:00raw35,450원35,500원35,450원35,450원2,249
cmso4amll01jw0zckcossqd5wstock-5m003550:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:182026-08-11 12:45:18cmso4amlh01jv0zckacn9fe4n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:35:00raw109,300원109,300원109,000원109,200원331
cmso4amla01ju0zckiltqbl74stock-5m034730:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:182026-08-11 12:45:18cmso4aml301jt0zckcvbm7x711
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:35:00raw520,000원523,000원520,000원521,000원1,207
cmso4amkw01js0zckw5hde4yestock-5m028260:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:182026-08-11 12:45:18cmso4amks01jr0zckgzzvszb31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:35:00raw344,000원345,500원343,500원345,000원1,466
cmso4amkb01jo0zckp56ml0pkstock-5m012330:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:182026-08-11 12:45:18cmso4amk701jn0zckx8r6nyl71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 12:35:00raw502,000원502,000원501,000원501,000원585
cmso4amk001jm0zck29vp1k11stock-5m373220:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:18cmso4amjx01jl0zckawl8jwf81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 12:35:00raw359,000원359,000원358,000원358,000원3,447
cmso4amjq01jk0zcktog9d62tstock-5m207940:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amjm01jj0zckt4quwmt61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:35:00raw1,613,000원1,616,000원1,601,000원1,614,000원586
cmso4amjf01ji0zckzh4sc32lstock-5m055550:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amjb01jh0zckgwnczu921
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 12:35:00raw105,400원105,500원105,300원105,400원5,047
cmso4amj401jg0zckwyjqbgjsstock-5m005490:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amj101jf0zck11jlp2gq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 12:35:00raw328,500원328,500원328,000원328,000원698
cmso4amit01je0zck62fopmvhstock-5m068270:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amiq01jd0zckw105wu0e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:35:00raw211,500원211,500원211,000원211,500원4,986
cmso4amij01jc0zckcfpju3x2stock-5m051910:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amif01jb0zckalm2lmwo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 12:35:00raw276,500원276,500원275,500원276,000원368
cmso4ami901ja0zck7j5yvrcestock-5m006400:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4ami501j90zckp7to30r61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 12:35:00raw469,500원470,000원469,000원469,500원1,590
cmso4amhy01j80zckf8yjgvcvstock-5m035720:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amhu01j70zck7th33rce1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 12:35:00raw40,400원40,450원40,350원40,400원10,484
cmso4amhn01j60zckc96m94hwstock-5m035420:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amhi01j50zckhbxzvna01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 12:35:00raw213,500원213,500원213,000원213,000원1,521
cmso4amgs01j00zckxdw2vbuvstock-5m066570:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amgl01iz0zckhw1qrrpe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 12:35:00raw184,300원184,400원184,100원184,300원3,204
cmso4amge01iy0zckz54rwpmcstock-5m005380:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amga01ix0zckvt6chtdo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 12:35:00raw406,500원407,000원406,000원406,500원1,440
cmso4amg301iw0zckicaodul3stock-5m000660:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amfz01iv0zckxejrceru1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 12:35:00raw1,430,000원1,435,000원1,428,000원1,433,000원19,232
cmso4h2h401le0zck8wmfnwmistock-5m030200:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2h001ld0zckk1xp4hkh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 12:35:00raw53,400원53,400원53,300원53,300원1,038
cmso4amfs01iu0zckn5ma2s89stock-5m005930:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:45:172026-08-11 12:45:17cmso4amfo01it0zckj4iziyab1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:35:00raw241,250원242,000원241,000원241,750원134,968
cmso4h2ds01ks0zck8496l5phstock-5m105560:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2do01kr0zckjdzgp2gp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 12:35:00raw167,800원168,000원167,800원167,800원6,987
cmso4h2cw01km0zckhnhuj0etstock-5m000270:20260811:12352026-08-11 12:35:00instantevent2026-08-11 12:50:182026-08-11 12:50:18cmso4h2cq01kl0zckz4dsk3u41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:35:00raw136,600원136,600원136,400원136,400원1,849
70,318건 중 63,001–63,050← 이전1261 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬