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
cmso31m7j01ai0zckr48a9d7lstock-5m055550:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m7d01ah0zck768wdc5h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 12:00:00raw106,000원106,200원105,900원106,000원8,192
cmso31m7601ag0zcklofq0cqzstock-5m000270:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m6z01af0zckfhmgbqhm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 12:00:00raw135,700원136,000원135,700원135,950원2,576
cmso31m6t01ae0zck78t6ze15stock-5m005490:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m6p01ad0zckl3nwiu911
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 12:00:00raw328,500원328,500원328,000원328,500원1,117
cmso31m6h01ac0zck2fwfr7fbstock-5m068270:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:172026-08-11 12:10:17cmso31m6d01ab0zck1xucj39a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 12:00:00raw211,000원211,000원210,500원210,500원3,809
cmso31m6701aa0zck9xogrigkstock-5m051910:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:172026-08-11 12:10:17cmso31m6301a90zckewfenu0w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 12:00:00raw276,500원277,500원276,000원277,000원534
cmso31m5w01a80zckqujesd9zstock-5m006400:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:172026-08-11 12:10:17cmso31m5q01a70zck3saoq2831
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 12:00:00raw470,000원470,500원468,500원470,000원1,833
cmso31m5j01a60zcke5b9pay6stock-5m035720:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:172026-08-11 12:10:17cmso31m5d01a50zckhgvnie1l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 12:00:00raw40,650원40,650원40,600원40,650원11,364
cmso31m5601a40zckbhkkmrblstock-5m066570:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:172026-08-11 12:10:17cmso31m5201a30zckkcbvgbxe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 12:00:00raw184,100원184,300원183,800원184,300원6,140
cmso31m4v01a20zckveluqzw8stock-5m005380:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:172026-08-11 12:10:17cmso31m4r01a10zck3zdjvqcb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 12:00:00raw404,000원405,000원404,000원404,500원1,831
cmso31m4k01a00zcky3o8auedstock-5m000660:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:172026-08-11 12:10:17cmso31m4e019z0zck5t3cojd71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 12:00:00raw1,418,000원1,430,000원1,417,000원1,430,000원60,691
cmso31m45019y0zckz7nvqtmkstock-5m005930:20260811:12002026-08-11 12:00:00instantevent2026-08-11 12:10:172026-08-11 12:10:17cmso31m3m019x0zck7cmjyupa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 12:00:00raw238,500원240,000원238,500원239,750원219,467
cmso2v6b5018s0zck3a30avzrstock-5m000660:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6ay018r0zckyl02y9ty1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 11:55:00raw1,420,000원1,420,000원1,415,000원1,418,000원18,268
cmso2v6ap018q0zck5ttgahirstock-5m005930:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6af018p0zckntza688w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:55:00raw238,750원239,000원238,000원238,750원105,171
cmso381qo01be0zcknlbzls3kstock-5m035420:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:15:182026-08-11 12:15:18cmso381ql01bd0zckf26cbsi71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 11:55:00raw214,000원214,500원213,500원214,500원2,010
cmso2v6i3019w0zckl8zjeyrsstock-5m017670:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6hw019v0zck50kyhvlt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 11:55:00raw86,200원86,500원86,000원86,200원28,799
cmso2v6ho019u0zcks2v90wuystock-5m030200:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6hj019t0zck318jj0s41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 11:55:00raw53,500원53,500원53,400원53,400원3,184
cmso2v6hb019s0zcknmegp1l8stock-5m015760:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6h8019r0zckh8fno5ai1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 11:55:00raw35,400원35,400원35,250원35,250원9,864
cmso2v6h1019q0zckxoo2zvrastock-5m003550:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6gx019p0zcka2e55jx11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:55:00raw109,600원109,700원109,200원109,300원2,104
cmso2v6gq019o0zckuuxzgmbvstock-5m034730:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6gm019n0zckixle06uz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:55:00raw515,000원517,000원514,000원516,000원551
cmso2v6gd019m0zcktmj92p65stock-5m028260:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6g8019l0zck2352ajan1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:55:00raw341,500원342,000원340,500원341,000원2,020
cmso2v6g1019k0zckr64dm3rostock-5m096770:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6fy019j0zckp8eaq5s61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 11:55:00raw126,900원127,000원126,600원126,800원3,608
cmso2v6fr019i0zckis0vlpojstock-5m012330:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6fk019h0zcktk5ynky71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 11:55:00raw498,500원499,000원498,000원498,000원719
cmso2v6fd019g0zckfvue4jzxstock-5m207940:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6f7019f0zcklcj63vb91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:55:00raw1,616,000원1,617,000원1,613,000원1,613,000원599
cmso2v6f0019e0zckjgplv7hystock-5m055550:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6eu019d0zckcmjwjhiu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 11:55:00raw106,100원106,300원106,000원106,000원5,413
cmso2v6em019c0zckwrfnd5jkstock-5m105560:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6eg019b0zckbewssjpl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 11:55:00raw169,100원169,300원169,100원169,200원9,222
cmso2v6e8019a0zckixdwz5gqstock-5m000270:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6e201990zck7cdx27k91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:55:00raw135,750원135,900원135,700원135,800원1,523
cmso2v6dv01980zckrud27ei6stock-5m005490:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6dp01970zck6920b5zl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 11:55:00raw329,000원329,000원328,000원328,500원638
cmso2v6dh01960zck8vth1twvstock-5m068270:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6db01950zckaf719mae1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 11:55:00raw211,000원211,000원210,500원210,500원4,745
cmso2v6d301940zckhbfrfm0xstock-5m051910:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6cx01930zck1il197711
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 11:55:00raw276,500원277,000원276,000원277,000원404
cmso2v6cp01920zck05qurp8zstock-5m006400:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6cm01910zcksuvwrke71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 11:55:00raw470,000원470,500원469,500원470,000원1,536
cmso2v6cf01900zck7m4tun4tstock-5m035720:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6cb018z0zckmmdif72k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 11:55:00raw40,700원40,750원40,600원40,650원16,292
cmso31m8601am0zckqpt8ybvwstock-5m373220:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:10:182026-08-11 12:10:18cmso31m8201al0zckmtbb53mv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 11:55:00raw363,000원363,500원361,000원361,500원1,954
cmso2v6bv018w0zcklvhalh9istock-5m066570:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6bm018v0zck3nec7bld1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 11:55:00raw184,100원184,100원184,000원184,000원2,028
cmso2v6bf018u0zcknf8foubustock-5m005380:20260811:11552026-08-11 11:55:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6bb018t0zck0gmllpma1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 11:55:00raw405,000원405,000원404,000원404,500원1,658
cmso2osvj01840zck0o3h5lpkstock-5m207940:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osvg01830zckmoaul69z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:50:00raw1,620,000원1,621,000원1,615,000원1,616,000원774
cmso2v6c5018y0zckejwddmndstock-5m035720:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:05:172026-08-11 12:05:17cmso2v6c1018x0zckgm11d5ec1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 11:50:00raw40,750원40,800원40,650원40,700원16,943
cmso2osyu018o0zckhavollqmstock-5m017670:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osyr018n0zck5byk933g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 11:50:00raw85,850원86,300원85,800원86,200원11,778
cmso2osyj018m0zckts0n8wszstock-5m030200:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osye018l0zck4uqrlmz81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 11:50:00raw53,500원53,500원53,400원53,400원1,631
cmso2osy7018k0zck6lh3fgh3stock-5m015760:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osy2018j0zckocjop5be1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 11:50:00raw35,350원35,450원35,350원35,400원10,679
cmso2osxn018g0zcklyfndvasstock-5m003550:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osxj018f0zckodk6wo5w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:50:00raw109,700원110,100원109,500원109,500원2,921
cmso2osxc018e0zckmhaux795stock-5m034730:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osx6018d0zck3pvceh6g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:50:00raw516,000원517,000원515,000원516,000원1,240
cmso2oswy018c0zckdiamq49vstock-5m028260:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2oswv018b0zckld0okzvp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:50:00raw341,500원342,500원340,500원341,500원1,938
cmso2oswo018a0zckc5oezzxwstock-5m096770:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2oswh01890zckshr80kpw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 11:50:00raw126,900원127,000원126,600원126,800원3,819
cmso2oswa01880zcks8ty5ofwstock-5m012330:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osw401870zckw9jls4cw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 11:50:00raw499,000원499,500원498,500원498,500원508
cmso2osvw01860zcke8tku4ikstock-5m373220:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osvr01850zckhnbh86cu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 11:50:00raw363,500원364,000원362,500원363,000원2,120
cmso2osv801820zckuxzda1postock-5m055550:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osv201810zckvaux7z1f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 11:50:00raw106,300원106,400원106,100원106,100원6,595
cmso2osuv01800zcksq63i3pfstock-5m105560:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osuq017z0zckh5biides1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 11:50:00raw169,300원169,300원169,100원169,100원4,988
cmso2osua017w0zckcqo8ygvystock-5m000270:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osu5017v0zck30kpytuu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:50:00raw135,900원136,000원135,700원135,750원2,846
cmso2osto017s0zckjs6o1s5pstock-5m005490:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osti017r0zckq3azptf21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 11:50:00raw329,000원329,500원328,000원328,000원1,167
cmso2ostb017q0zck55td3iy4stock-5m068270:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2ost5017p0zcklcvw1cno1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 11:50:00raw211,500원211,500원210,500원210,500원4,970
70,318건 중 63,201–63,250← 이전1265 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬