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
cmso2ibnu016e0zckjgcseelxstock-5m035420:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibnq016d0zckz2i8zm691
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 11:40:00raw214,000원215,000원214,000원214,500원9,705
cmso2bvwp014u0zckq4fab0cbstock-5m000660:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvwj014t0zckvy6dqrcw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 11:40:00raw1,410,000원1,418,000원1,409,000원1,416,000원23,329
cmso2bvxz01520zckb9r5god7stock-5m006400:20260811:11402026-08-11 11:40:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bvxv01510zckqggl493f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 11:40:00raw468,500원471,000원468,000원469,500원4,190
cmso25gzo013o0zcknzr4c9qistock-5m035720:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25gzk013n0zckzj6j34ca1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 11:35:00raw40,900원40,950원40,800원40,825원64,896
cmso2ibnj016c0zckxrgddt2astock-5m035420:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:55:172026-08-11 11:55:17cmso2ibng016b0zcku5vki7qd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 11:35:00raw214,250원214,500원214,000원214,500원1,518
cmso2bw1f015o0zckq1ltrtdzstock-5m096770:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw1b015n0zck0adp29gl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 11:35:00raw126,800원127,200원126,600원126,700원6,318
cmso25h5r014q0zckbjjndtylstock-5m017670:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h5n014p0zckj67p6tdk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 11:35:00raw85,800원85,900원85,700원85,900원5,237
cmso25h5g014o0zckdjrndalestock-5m030200:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h5d014n0zckopawv0o61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 11:35:00raw53,500원53,500원53,400원53,500원2,458
cmso25h56014m0zckbay74qgwstock-5m015760:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h50014l0zckwo6isl6a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 11:35:00raw35,250원35,350원35,250원35,350원2,673
cmso25h4t014k0zckp5oagg0estock-5m003550:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h4n014j0zckvqodym541
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:35:00raw109,200원109,600원109,200원109,450원1,432
cmso25h4f014i0zckjqxh5y7jstock-5m034730:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h49014h0zck1qg676ux1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:35:00raw514,000원515,000원513,000원514,000원415
cmso25h41014g0zckuzqmfwqgstock-5m028260:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h3y014f0zck8u776bgw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:35:00raw340,000원340,500원339,000원339,000원742
cmso25h3r014e0zckopty1ngdstock-5m012330:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h3n014d0zckqzmcwsdm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 11:35:00raw499,000원499,000원497,500원498,000원753
cmso25h3g014c0zcktr9cxsc2stock-5m373220:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h3d014b0zcko1p56oeo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 11:35:00raw363,500원364,000원363,000원363,500원1,536
cmso25h36014a0zckwn5o5hdcstock-5m207940:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h3001490zckigsy4lar1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:35:00raw1,619,000원1,620,000원1,616,000원1,618,000원525
cmso25h2s01480zck2o70kkhsstock-5m055550:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h2m01470zckalvp4m9r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 11:35:00raw106,000원106,100원105,800원105,900원4,779
cmso25h2e01460zckqh2joiztstock-5m105560:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h2a01450zck8yucpmqr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 11:35:00raw169,200원169,300원169,100원169,100원3,102
cmso25h1j01400zck5n6iky9vstock-5m000270:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h1f013z0zckxrznzy341
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:35:00raw135,700원135,700원135,500원135,600원1,554
cmso25h19013y0zckq2a4wnykstock-5m005490:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h15013x0zckgpgmizu41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 11:35:00raw330,000원330,000원329,500원329,500원603
cmso25h0y013w0zckp11mqkz7stock-5m068270:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h0u013v0zckw8d02iph1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 11:35:00raw211,000원211,500원210,500원211,500원9,629
cmso25h0o013u0zck2jzt821ystock-5m051910:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h0k013t0zckon7t4ifg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 11:35:00raw277,000원277,500원277,000원277,000원306
cmso25h0d013s0zck4b4406yestock-5m006400:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h08013r0zcketnnb28e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 11:35:00raw468,500원469,000원468,000원468,000원1,413
cmso25gzd013m0zckzqiftis5stock-5m066570:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25gz9013l0zckxllj4mzu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 11:35:00raw183,600원183,700원183,500원183,650원2,934
cmso25gz1013k0zckiuymf9g2stock-5m005380:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25gyy013j0zckajakuju91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 11:35:00raw404,000원404,500원403,500원404,000원1,040
cmso25gys013i0zckp00ct63pstock-5m000660:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25gyo013h0zck3k79kvu81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 11:35:00raw1,410,500원1,412,000원1,407,000원1,411,000원14,764
cmso25gyh013g0zck04s5s9irstock-5m005930:20260811:11352026-08-11 11:35:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25gyc013f0zck71k68u4j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:35:00raw238,000원238,000원237,500원238,000원48,867
cmso1z1hc012e0zck5xzxyt1kstock-5m066570:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1go012d0zckssazxg7e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 11:30:00raw183,500원183,700원183,300원183,600원2,807
cmso1z1g8012c0zckc93oyvg6stock-5m005380:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1g0012b0zck9wj1j02q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 11:30:00raw403,500원404,000원403,500원404,000원461
cmso1z1eo01280zckfmgpd35sstock-5m005930:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1e401270zck3imszgto1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:30:00raw237,000원238,500원237,000원238,000원92,082
cmso25h2401440zck35s1ns9estock-5m105560:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25h1z01430zckgx5vecqv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 11:30:00raw169,200원169,300원169,100원169,200원5,004
cmso2bw14015m0zcknybtilo0stock-5m096770:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:50:172026-08-11 11:50:17cmso2bw10015l0zckpmqb94ex1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 11:30:00raw126,850원127,000원126,500원126,900원4,117
cmso1z20g013e0zckxk1trg75stock-5m017670:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z205013d0zckw3lmdjsl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 11:30:00raw85,600원85,900원85,600원85,900원9,127
cmso1z1zi013c0zck2hw7ih9xstock-5m030200:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1yz013b0zck6qfn1ndp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 11:30:00raw53,500원53,500원53,400원53,400원3,145
cmso1z1yk013a0zckkavfncsxstock-5m015760:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1y701390zckjb5btpep1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 11:30:00raw35,350원35,350원35,250원35,250원19,923
cmso1z1xi01380zckos46wy5rstock-5m003550:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1x901370zcktvpymedi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:30:00raw109,600원109,700원109,100원109,200원1,984
cmso1z1wm01360zckvdfa6n4tstock-5m034730:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1w701350zckviwt3yyx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:30:00raw515,000원515,000원513,000원514,000원469
cmso1z1ve01340zcksqpcuigastock-5m028260:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1ut01330zckty5q7aap1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:30:00raw339,000원340,000원338,500원339,500원1,621
cmso1z1u501320zck0quadvy9stock-5m012330:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1ti01310zckod1zot7l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 11:30:00raw498,000원499,000원497,500원498,500원949
cmso1z1sw01300zckxoe3fy8zstock-5m373220:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1s4012z0zckc1m80b6t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 11:30:00raw363,000원363,500원362,500원363,500원1,714
cmso1z1rh012y0zckc2uujr0nstock-5m207940:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1r0012x0zckvlu3qq1t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:30:00raw1,619,000원1,619,000원1,616,000원1,618,000원485
cmso1z1q6012w0zckefdjy2jfstock-5m055550:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1ps012v0zckvgg0iqfo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 11:30:00raw106,100원106,100원105,800원106,000원5,551
cmso25h03013q0zcklt85c93gstock-5m006400:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:45:182026-08-11 11:45:18cmso25gzu013p0zckx1j1uomy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 11:30:00raw467,500원468,500원467,000원468,500원1,647
cmso1z1o9012s0zckybtlujftstock-5m000270:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1o0012r0zckklpfnzc21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:30:00raw135,400원135,700원135,400원135,600원1,082
cmso1z1nd012q0zckjh3ke2vustock-5m005490:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1mz012p0zckzxzmwn9b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 11:30:00raw329,500원330,000원329,000원330,000원788
cmso1z1mm012o0zckzvq7pu7astock-5m068270:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1m1012n0zck0aggsgwp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 11:30:00raw211,000원211,000원210,500원211,000원4,511
cmso1z1lf012m0zckke3sjl1hstock-5m051910:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1ky012l0zckgy87vss71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 11:30:00raw277,000원277,500원276,500원277,500원245
cmso1z1k8012k0zckp0spiu56stock-5m035720:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1jt012j0zck5l0ik1j31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 11:30:00raw40,750원40,900원40,750원40,900원43,525
cmso1z1j4012i0zck8d6nye8jstock-5m035420:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1io012h0zck5dhx32oc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 11:30:00raw214,500원214,500원214,000원214,250원1,717
cmso1z1fe012a0zckytu38zk7stock-5m000660:20260811:11302026-08-11 11:30:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1ez01290zckwt8sga0g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 11:30:00raw1,407,000원1,412,000원1,405,000원1,410,000원16,933
cmso1z1ia012g0zckib2lg96dstock-5m035420:20260811:11252026-08-11 11:25:00instantevent2026-08-11 11:40:182026-08-11 11:40:18cmso1z1hv012f0zcksoei4fw31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 11:25:00raw213,000원215,000원213,000원214,500원20,309
70,318건 중 63,301–63,350← 이전1267 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬