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
cmso3egw801d80zck21qxhoewstock-5m373220:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egw201d70zckd0f50eb01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 12:10:00raw359,500원359,500원359,000원359,500원995
cmso3egvv01d60zckhonzh9gxstock-5m207940:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egvp01d50zck90soiosi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:10:00raw1,611,000원1,615,000원1,610,000원1,614,000원278
cmso3egvh01d40zckjsp12bqlstock-5m055550:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egvc01d30zckmn22gp7m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 12:10:00raw105,900원105,900원105,700원105,700원5,146
cmso3egv401d20zck6yt7j8a0stock-5m000270:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egv001d10zckjj202vbk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:10:00raw135,700원136,000원135,600원135,900원1,969
cmso3egut01d00zcklwxueim8stock-5m005490:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egup01cz0zckovro8tkd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 12:10:00raw328,000원328,000원327,500원328,000원1,371
cmso3egu801cw0zckjtfrkuh7stock-5m068270:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egu401cv0zckgtjy4l4m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:10:00raw210,500원211,500원210,000원211,500원14,663
cmso3egtk01cs0zckjh098p9lstock-5m051910:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egte01cr0zckl7o5kcdz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 12:10:00raw276,500원276,500원275,500원276,500원306
cmso3egt401cq0zckzhvl9k34stock-5m035720:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egsz01cp0zckmnryzjof1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 12:10:00raw40,450원40,550원40,350원40,500원26,260
cmso3egsq01co0zckc0dx0owmstock-5m035420:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egsk01cn0zckfrevzcdp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 12:10:00raw213,500원214,000원213,500원213,500원1,104
cmso3egsb01cm0zck4iq70cabstock-5m066570:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egs501cl0zckd4ic3x101
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 12:10:00raw184,100원184,200원184,000원184,100원2,180
cmso3egrw01ck0zckoeq9xp7zstock-5m005380:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egrr01cj0zckaifaer3d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 12:10:00raw404,500원404,500원403,500원404,500원1,526
cmso3egrj01ci0zckr7ak74plstock-5m000660:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egrc01ch0zck111vxrjz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 12:10:00raw1,425,000원1,427,000원1,418,000원1,424,000원21,415
cmso3egr601cg0zckroiawfwqstock-5m005930:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egqz01cf0zckahs8pmxu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:10:00raw239,500원240,000원238,500원239,250원148,582
cmso3kwfz01eg0zckb1qq1pnnstock-5m105560:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwfv01ef0zckh8lvy5fc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 12:10:00raw168,550원168,800원168,500원168,600원9,225
cmso3kwe101e40zckjjvdiznestock-5m006400:20260811:12102026-08-11 12:10:00instantevent2026-08-11 12:25:172026-08-11 12:25:17cmso3kwdx01e30zcko90nmglo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 12:10:00raw469,000원469,500원468,000원469,500원1,063
cmso381pu01b80zckv4dw8z22stock-5m000660:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381pn01b70zckzji9r1u21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 12:05:00raw1,429,500원1,432,000원1,420,000원1,426,000원51,916
cmso381q401ba0zcka9yapw39stock-5m005380:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381q001b90zckpoojfvwx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 12:05:00raw404,500원404,500원403,500원404,500원3,965
cmso381pg01b60zckapao94histock-5m005930:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381pc01b50zckvl2yjrw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:05:00raw239,750원240,000원238,500원239,500원308,406
cmso381sq01bq0zcknwjknpawstock-5m000270:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381sk01bp0zckjz2vesxy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:05:00raw135,950원136,000원135,500원135,700원4,186
cmso381rl01bk0zckpy8281t1stock-5m035720:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381rf01bj0zck0uqgmtwr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 12:05:00raw40,650원40,650원40,400원40,450원29,270
cmso381sc01bo0zckoe1ap42cstock-5m051910:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381s601bn0zckoo8kjai01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 12:05:00raw277,000원277,000원275,500원276,500원746
cmso381wy01ce0zckmg7gmskqstock-5m017670:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381ws01cd0zck26px1j421
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 12:05:00raw86,200원86,300원85,700원85,800원7,485
cmso381wk01cc0zckvwkqwnsrstock-5m030200:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381we01cb0zckzm8c2ou61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 12:05:00raw53,500원53,500원53,400원53,400원3,346
cmso3egxo01dg0zckeoxvr78zstock-5m034730:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egxl01df0zckakikbdjw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:05:00raw518,000원518,000원514,000원516,000원869
cmso381w701ca0zck6dknthgqstock-5m015760:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381w301c90zckll3yu1jb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 12:05:00raw35,300원35,350원35,250원35,300원5,771
cmso381r801bi0zcks6lagahhstock-5m035420:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381r401bh0zckfscpb9ec1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 12:05:00raw214,000원214,500원213,500원213,500원2,366
cmso381vw01c80zck203rofphstock-5m003550:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381vq01c70zckdq6k0vvd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:05:00raw109,100원109,100원108,600원108,600원2,196
cmso381vi01c60zckljf6jtklstock-5m028260:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381ve01c50zck92ylg6hj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:05:00raw342,500원343,000원341,000원342,000원1,662
cmso381v701c40zck5j94ty2fstock-5m096770:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381v001c30zcku9i4ljei1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 12:05:00raw126,800원126,800원126,300원126,400원4,541
cmso381us01c20zck18crr7bwstock-5m012330:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381um01c10zck0mxe0vih1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 12:05:00raw498,000원498,000원497,000원497,500원2,069
cmso381uf01c00zckl54lb5rfstock-5m373220:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381ub01bz0zckbzs0sgng1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 12:05:00raw360,500원361,000원359,000원359,500원1,954
cmso381qf01bc0zckho22u5e5stock-5m066570:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381qb01bb0zckx2zahdis1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 12:05:00raw184,300원184,400원183,800원184,000원4,551
cmso3eguj01cy0zckgzqvmgwvstock-5m005490:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3eguf01cx0zckrwocpke61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 12:05:00raw328,000원328,500원327,500원327,750원4,357
cmso381ry01bm0zckgnmjzdpjstock-5m006400:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381rt01bl0zcklfy1qo811
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 12:05:00raw470,000원470,500원468,000원468,500원1,235
cmso3egtz01cu0zckmc01v5nfstock-5m068270:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:20:172026-08-11 12:20:17cmso3egts01ct0zckob6kmr101
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:05:00raw210,500원211,000원209,500원210,000원7,454
cmso381u501by0zck9woi2liqstock-5m207940:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381u101bx0zcko6ciyv0q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:05:00raw1,615,000원1,615,000원1,609,000원1,612,000원426
cmso381tu01bw0zcktq8rwrovstock-5m055550:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381to01bv0zck6pzr69ho1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 12:05:00raw105,900원106,100원105,700원105,900원7,985
cmso381th01bu0zckzv7800g5stock-5m105560:20260811:12052026-08-11 12:05:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381tc01bt0zckrfzkvmkx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 12:05:00raw169,150원169,200원168,500원168,600원22,767
cmso31m8u01aq0zckg6s6wwvpstock-5m012330:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m8o01ap0zck1bnug2711
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 12:00:00raw498,500원498,500원497,500원498,500원1,142
cmso381t001bs0zckst5ccthhstock-5m105560:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381sx01br0zckyx2is2831
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 12:00:00raw169,300원169,300원169,100원169,100원5,517
cmso381qy01bg0zckwjl9tb9cstock-5m035420:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381qu01bf0zck3f9hyicj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 12:00:00raw214,500원214,500원214,000원214,000원3,200
cmso31mb801b40zck9cds9akdstock-5m017670:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31mb401b30zckewp4znok1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 12:00:00raw86,300원86,300원86,100원86,200원7,843
cmso31max01b20zckpgdr8ihjstock-5m030200:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31mau01b10zckzfk3cp9n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 12:00:00raw53,500원53,500원53,400원53,500원1,771
cmso31man01b00zckrlti35cnstock-5m015760:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31mag01az0zckf29ibauf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 12:00:00raw35,300원35,350원35,250원35,350원5,542
cmso31ma901ay0zck24aj68pbstock-5m003550:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31ma301ax0zcko9u0g0b51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 12:00:00raw109,300원109,600원109,000원109,000원3,255
cmso31m9w01aw0zckzbdmv1acstock-5m034730:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m9s01av0zckikz9411e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 12:00:00raw516,000원518,000원515,000원518,000원607
cmso31m9l01au0zckd3lfl15nstock-5m028260:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m9f01at0zck2rl8o3su1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 12:00:00raw341,000원343,000원341,000원342,500원6,955
cmso31m9701as0zckka36e6tbstock-5m096770:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m9101ar0zcky04a73r61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 12:00:00raw126,800원126,900원126,600원126,800원5,384
cmso31m8g01ao0zckz9p5sbcnstock-5m373220:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m8c01an0zck9vrqkizx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 12:00:00raw361,500원361,500원360,000원360,500원2,189
cmso31m7w01ak0zcko0i6xshnstock-5m207940:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m7q01aj0zckjfcm9wqs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 12:00:00raw1,613,000원1,616,000원1,607,000원1,616,000원529
70,318건 중 63,151–63,200← 이전1264 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬