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
cmso2ossx017o0zck87gnnqsrstock-5m051910:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osst017n0zckyagbcind1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 11:50:00raw277,500원278,000원276,000원276,500원918
cmso2ossn017m0zckfgiey8i9stock-5m006400:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2ossj017l0zckged6btpk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 11:50:00raw470,000원470,500원469,500원470,000원1,749
cmso2ossc017k0zck0o75ibmsstock-5m035420:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2oss5017j0zckh9d7jwvc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 11:50:00raw214,500원214,500원213,500원214,000원6,895
cmso2osry017i0zckg5g8i4mqstock-5m066570:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osrq017h0zckwd22hlc91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 11:50:00raw184,000원184,200원183,900원184,000원4,551
cmso2osrj017g0zckb3gims0pstock-5m005380:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:192026-08-11 12:00:19cmso2osre017f0zckoegs6b9n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 11:50:00raw404,500원405,000원404,500원404,500원484
cmso2osr6017e0zckuzxesddrstock-5m000660:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:192026-08-11 12:00:19cmso2osr0017d0zck47agbimk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 11:50:00raw1,419,000원1,422,000원1,417,000원1,419,000원28,264
cmso2osqq017c0zckc5n54a0kstock-5m005930:20260811:11502026-08-11 11:50:00instantevent2026-08-11 12:00:192026-08-11 12:00:19cmso2osqk017b0zcki5gcykb01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:50:00raw239,000원239,500원238,500원238,750원127,178
cmso2ibqy016y0zckl7ps3qxxstock-5m012330:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:182026-08-11 11:55:18cmso2ibqu016x0zckpompakof1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 11:45:00raw498,500원500,000원498,500원499,000원903
cmso2ibst017a0zck8vqnu9j3stock-5m017670:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:182026-08-11 11:55:18cmso2ibsq01790zck6i0ekyhi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 11:45:00raw85,900원86,000원85,700원85,800원6,897
cmso2ibsi01780zcknlqhnm5rstock-5m030200:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:182026-08-11 11:55:18cmso2ibsf01770zck9gqfz3ch1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 11:45:00raw53,500원53,500원53,400원53,500원1,822
cmso2ibs801760zck5ilbtg4ystock-5m003550:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:182026-08-11 11:55:18cmso2ibs401750zckenq6mpim1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:45:00raw109,800원110,000원109,500원109,800원2,061
cmso2ibry01740zckp041wf38stock-5m034730:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:182026-08-11 11:55:18cmso2ibrr01730zckmkw2c5gl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:45:00raw516,000원517,000원515,000원515,000원1,343
cmso2ibrk01720zckn7w2tpxpstock-5m028260:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:182026-08-11 11:55:18cmso2ibrg01710zck8uk2npyp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:45:00raw341,000원342,500원340,500원341,000원2,285
cmso2ibra01700zck8x4b1cxtstock-5m096770:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:182026-08-11 11:55:18cmso2ibr6016z0zck9pecm8ap1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 11:45:00raw126,900원127,100원126,700원127,000원4,727
cmso2ibqn016w0zckjcfjfq9kstock-5m373220:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibqk016v0zckm3vlzalx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 11:45:00raw364,000원364,500원362,500원364,000원3,362
cmso2ibqd016u0zckhddxvcjzstock-5m207940:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibq9016t0zckln23v7y41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:45:00raw1,620,000원1,620,000원1,619,000원1,620,000원428
cmso2ibq2016s0zckcc4ez8icstock-5m055550:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibpy016r0zck9b454lhh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 11:45:00raw106,000원106,400원105,900원106,300원8,033
cmso2ibps016q0zckuysztz9zstock-5m005490:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibpo016p0zckjyd5695s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 11:45:00raw329,500원330,000원328,500원329,000원2,022
cmso2ibpg016o0zckmkg71mdfstock-5m068270:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibpa016n0zckewitnv6s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 11:45:00raw211,500원211,500원211,000원211,500원7,991
cmso2ibp2016m0zckwqdszh7ystock-5m051910:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2iboz016l0zck574qds1f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 11:45:00raw277,500원277,500원277,000원277,500원507
cmso2ibos016k0zckumojar34stock-5m006400:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibom016j0zcksl3f7cmo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 11:45:00raw469,000원470,500원469,000원470,000원1,029
cmso2iboe016i0zckr50g8if5stock-5m035720:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibob016h0zckkzd21ztp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 11:45:00raw40,750원40,800원40,700원40,750원16,907
cmso2ibo3016g0zckevjiyidkstock-5m035420:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibnz016f0zcknwq9gnfe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 11:45:00raw215,000원215,000원214,500원214,500원3,897
cmso2ibn9016a0zck7u6r8vfbstock-5m066570:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibn301690zckni9pxsst1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 11:45:00raw183,950원184,200원183,800원184,100원4,290
cmso2ibmv01680zckk40lzujzstock-5m005380:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibmp01670zcklsbrfyl31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 11:45:00raw404,500원406,000원404,000원405,000원3,139
cmso2ibmi01660zcktruba2z3stock-5m000660:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibmc01650zck02pre2731
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 11:45:00raw1,416,000원1,419,000원1,414,000원1,418,000원19,670
cmso2ibm401640zck50bu9z50stock-5m005930:20260811:11452026-08-11 11:45:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibls01630zck40wwu6i21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:45:00raw239,000원239,500원238,500원239,500원144,422
cmso2osxx018i0zck2h6vpeuhstock-5m015760:20260811:11452026-08-11 11:45:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osxt018h0zckablez9d31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 11:45:00raw35,350원35,400원35,350원35,350원3,611
cmso2osul017y0zckchbzoywfstock-5m105560:20260811:11452026-08-11 11:45:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2osuh017x0zckhh585u931
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 11:45:00raw169,350원169,500원169,100원169,300원8,393
cmso2ostz017u0zckru27w9ptstock-5m000270:20260811:11452026-08-11 11:45:00instantevent2026-08-11 12:00:202026-08-11 12:00:20cmso2ostv017t0zck85i2mu031
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:45:00raw135,800원136,000원135,700원135,900원2,584
cmso2bvzy015e0zckl1ku3d35stock-5m055550:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvzu015d0zck4gwg73an1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 11:40:00raw105,900원106,200원105,800원106,000원6,799
cmso2bvz9015a0zck80k5v9ipstock-5m000270:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvz501590zckzdk1cy561
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:40:00raw135,500원135,800원135,500원135,800원2,027
cmso2bvyz01580zckv197wto6stock-5m005490:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvyu01570zckvqal9v2k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 11:40:00raw329,750원330,500원328,500원329,500원3,537
cmso2bvyo01560zckd6kzqnutstock-5m068270:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvyi01550zckliho25au1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 11:40:00raw211,500원211,500원211,000원211,500원4,404
cmso2bvwb014s0zcki47a8vnostock-5m005930:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvw4014r0zck9wh4hsxy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:40:00raw237,500원239,500원237,500원239,000원206,062
cmso2bw0u015k0zck2fvwk40rstock-5m012330:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw0q015j0zckkdhvolr71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 11:40:00raw498,000원499,500원497,500원498,750원761
cmso2bvxo01500zckxjsrht6qstock-5m035720:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvxk014z0zck6i9oaz5f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 11:40:00raw40,800원40,850원40,700원40,775원30,813
cmso2bw3n01620zck9yjtvrgistock-5m017670:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw3j01610zckxt57j50i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 11:40:00raw85,900원86,000원85,700원85,800원8,587
cmso2bw0i015i0zckir23ww8ystock-5m373220:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw0f015h0zckxyfmf5y51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 11:40:00raw363,500원364,000원363,000원363,500원1,796
cmso2bw3c01600zckaqpd9o69stock-5m030200:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw36015z0zcklaa982v41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 11:40:00raw53,500원53,500원53,400원53,500원3,520
cmso2bvzn015c0zck664yzwm2stock-5m105560:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvzg015b0zckfdbhp02w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 11:40:00raw169,100원169,800원169,100원169,350원13,434
cmso2bw2z015y0zcke6e9n9wmstock-5m015760:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw2s015x0zckvdis6rq41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 11:40:00raw35,300원35,400원35,300원35,400원3,623
cmso2bw2l015w0zcksk36ajv4stock-5m003550:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw2h015v0zckx4s7r1961
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:40:00raw109,500원110,000원109,450원109,800원2,586
cmso2bw2a015u0zckwgbl9ssistock-5m034730:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw26015t0zckyrdr0vxy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:40:00raw513,000원516,000원513,000원515,000원606
cmso2bw20015s0zckg57rl362stock-5m028260:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw1w015r0zcky4upcq5x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:40:00raw339,000원341,500원339,000원340,000원2,910
cmso2bw1p015q0zcksfui6qdjstock-5m096770:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw1l015p0zcklwpqe0e01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 11:40:00raw126,600원127,200원126,600원127,000원5,382
cmso2bvya01540zcknr2qrn1fstock-5m051910:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvy601530zckuvhsz7nl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 11:40:00raw277,000원277,500원277,000원277,500원431
cmso2bvxd014y0zckcm08jvt4stock-5m066570:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvx9014x0zckfy1vgp411
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 11:40:00raw183,650원184,000원183,500원184,000원5,382
cmso2bvx2014w0zckmvjjpqu3stock-5m005380:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvww014v0zckjwsc9yj01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 11:40:00raw404,000원405,000원403,750원404,500원2,318
cmso2bw08015g0zckmwt4gsvkstock-5m207940:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw04015f0zckski2dpfy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:40:00raw1,618,000원1,620,000원1,618,000원1,620,000원673
70,318건 중 63,251–63,300← 이전1266 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬