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
cmso1fqw800yg0zcks1reyl7sstock-5m005930:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqvl00yf0zckrf77rf8f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:15:00raw238,000원238,500원237,000원238,000원161,780
cmso1fqyv00yw0zckxjw68f4qstock-5m005490:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqyr00yv0zckj9lmdfzp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 11:15:00raw330,000원330,500원328,500원329,000원1,625
cmso1fr3e00zo0zckwp2v7ddgstock-5m017670:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr3800zn0zckqgh7a25d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 11:15:00raw85,500원86,200원85,200원86,100원27,151
cmso1fr3000zm0zck3sy4ev39stock-5m030200:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr2w00zl0zcko76nt7d01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 11:15:00raw53,500원53,500원53,400원53,500원2,028
cmso1fr2p00zk0zckdn4y05vxstock-5m015760:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr2l00zj0zck12i3mo9j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 11:15:00raw35,450원35,550원35,400원35,500원10,215
cmso1fqy900ys0zck7tomzl56stock-5m051910:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqy600yr0zck5xif9xk91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 11:15:00raw277,000원277,500원276,000원276,500원617
cmso1fqwl00yi0zckn5tvob6zstock-5m000660:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqwe00yh0zckno0fodoy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 11:15:00raw1,412,000원1,417,000원1,409,000원1,414,000원27,430
cmso1fqyk00yu0zckt0smazmvstock-5m068270:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqyg00yt0zckg2cyb0jk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 11:15:00raw211,750원212,000원210,500원211,000원17,788
cmso1slqk011u0zckrv33u6irstock-5m034730:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:35:172026-08-11 11:35:17cmso1slqg011t0zckudrhhcy21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:15:00raw515,000원517,000원514,000원515,000원628
cmso1fr2500zg0zckzwxwf9hjstock-5m003550:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr1z00zf0zck36cv00cj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:15:00raw109,800원110,000원109,600원109,600원2,017
cmso1fr1r00ze0zckfyhmiuuxstock-5m028260:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr1l00zd0zck5qt2w5fx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:15:00raw341,500원342,000원340,000원341,000원1,858
cmso1fr1e00zc0zck8ekbyd1fstock-5m096770:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr1800zb0zckmgegpo2a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 11:15:00raw126,850원127,000원126,200원126,600원7,112
cmso1fr1100za0zckzbla75wjstock-5m012330:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr0x00z90zckscbzt09x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 11:15:00raw499,500원501,000원499,000원499,500원920
cmso1fr0p00z80zckgzt8jnmpstock-5m373220:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr0m00z70zckc6z435fc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 11:15:00raw363,500원363,500원361,500원362,500원2,822
cmso1m5vr01020zck594hb5l3stock-5m006400:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:30:172026-08-11 11:30:17cmso1m5vn01010zck58ehj42n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 11:15:00raw467,500원467,500원465,500원467,000원3,829
cmso1fr0f00z60zckx53dk9q6stock-5m207940:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr0900z50zck9q2bxvth1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:15:00raw1,622,000원1,623,000원1,615,000원1,616,000원958
cmso1fr0200z40zckjkx8xrd7stock-5m055550:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqzy00z30zck5wfjxwux1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 11:15:00raw106,300원106,400원106,100원106,200원6,344
cmso1fqzq00z20zckxeb5ltkmstock-5m105560:20260811:11152026-08-11 11:15:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqzm00z10zck2jo0dfp91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 11:15:00raw169,500원169,700원169,400원169,400원8,440
cmso19b6t00xa0zck69zqfhc7stock-5m005380:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19b6n00x90zck2qoartax1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 11:10:00raw403,500원404,500원403,000원404,000원3,388
cmso1fr2f00zi0zckis5se4h3stock-5m015760:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fr2b00zh0zcks5yfzgj61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 11:10:00raw35,325원35,500원35,300원35,450원8,848
cmso1fqzg00z00zck15cwlbcnstock-5m105560:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:25:182026-08-11 11:25:18cmso1fqzd00yz0zcko2jxz6ub1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 11:10:00raw169,400원169,700원169,300원169,550원14,655
cmso19bdm00ye0zckvs2rln8mstock-5m017670:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:182026-08-11 11:20:18cmso19bdg00yd0zcky6jbq5m81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 11:10:00raw85,100원85,400원84,900원85,400원11,273
cmso19bd900yc0zck7bhyajlnstock-5m030200:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19bd200yb0zckb0k3kni61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 11:10:00raw53,300원53,500원53,300원53,500원6,868
cmso19bcv00ya0zck98u76f8gstock-5m003550:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19bcp00y90zckud1to0xn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:10:00raw109,400원110,000원109,400원109,700원2,213
cmso19bci00y80zckmtg43xm2stock-5m034730:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19bcc00y70zckok0hrjop1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:10:00raw514,000원517,000원513,000원515,000원765
cmso19bc400y60zckw81g9kbtstock-5m028260:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19bc000y50zckcnpsq88l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:10:00raw340,500원342,000원340,000원341,500원2,619
cmso19bbt00y40zckwjmdi9yfstock-5m096770:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19bbq00y30zck3zfyum341
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 11:10:00raw126,500원127,200원126,400원126,900원5,598
cmso19bbj00y20zckojvzotrdstock-5m012330:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19bbf00y10zckym2kexvd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 11:10:00raw498,250원501,000원498,000원499,500원1,331
cmso19bb800y00zck56uouk2dstock-5m373220:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19bb400xz0zckvxvhnp8n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 11:10:00raw362,000원364,000원361,500원363,500원2,338
cmso19bao00xw0zck1z30rlr1stock-5m207940:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19bak00xv0zcknydnc8sj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:10:00raw1,609,000원1,622,000원1,608,000원1,621,000원3,687
cmso19bad00xu0zckc5bwvqtfstock-5m055550:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19ba700xt0zcki0vqg6j61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 11:10:00raw105,900원106,400원105,900원106,200원9,125
cmso19ba000xs0zckb1rfohrmstock-5m000270:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19b9u00xr0zckcdtztjuc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:10:00raw135,400원135,800원135,300원135,700원2,626
cmso19b9n00xq0zckljg1vaiqstock-5m005490:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19b9i00xp0zckktmix1991
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 11:10:00raw328,500원331,000원327,500원330,000원6,236
cmso19b9800xo0zckhq86bnjdstock-5m068270:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19b9200xn0zckgtqhjdg21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 11:10:00raw210,500원212,000원209,500원212,000원31,660
cmso19b8v00xm0zcklpjysqh5stock-5m051910:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19b8p00xl0zckgcgjo8yq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 11:10:00raw276,000원277,500원275,500원277,000원603
cmso19b8h00xk0zckjjzd6vyastock-5m006400:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19b8d00xj0zck74uvmym11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 11:10:00raw465,500원467,500원465,000원467,000원3,334
cmso19b7w00xg0zckpjf80wv1stock-5m035720:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19b7q00xf0zckte9ulamm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 11:10:00raw40,500원40,700원40,450원40,650원15,304
cmso19b7i00xe0zckyvgqub15stock-5m035420:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19b7c00xd0zckf03yvkle1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 11:10:00raw213,500원214,000원213,000원214,000원4,131
cmso19b7400xc0zckvp96ajckstock-5m066570:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19b7000xb0zckdva3e4ri1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 11:10:00raw183,100원183,700원183,000원183,500원3,460
cmso19b6g00x80zck1827luj8stock-5m000660:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19b6a00x70zck0etzyypr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 11:10:00raw1,411,000원1,418,000원1,409,000원1,412,000원27,026
cmso19b6200x60zckkdwr5uzjstock-5m005930:20260811:11102026-08-11 11:10:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19b5y00x50zckh20l1l1v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:10:00raw238,000원239,000원237,000원238,000원175,084
cmso12vjw00w00zckesh2r41ostock-5m035720:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vjq00vz0zckk6xoa1vt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 11:05:00raw40,675원40,900원40,450원40,500원107,249
cmso12vjf00vy0zckgc5oybc2stock-5m035420:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vj900vx0zckeblcr1ix1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 11:05:00raw213,000원214,000원213,000원213,500원8,999
cmso12vix00vw0zckzuc1cqqastock-5m066570:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vir00vv0zckk78j2pqn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 11:05:00raw183,700원183,800원183,100원183,100원5,413
cmso12vif00vu0zckljfmst8tstock-5m005380:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vi800vt0zcknpectmle1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 11:05:00raw405,500원406,000원403,000원403,000원3,856
cmso12vho00vs0zcknz5q63hwstock-5m000660:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vhf00vr0zckvwtqnzps1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 11:05:00raw1,419,000원1,422,000원1,410,000원1,411,000원42,257
cmso12vgt00vq0zck1yzzijs5stock-5m005930:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vgj00vp0zck7jejv8y51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:05:00raw239,500원240,000원237,500원238,000원229,122
cmso12vp200ww0zckp9q11b5mstock-5m034730:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vow00wv0zckzl6xzauc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:05:00raw516,000원517,000원513,000원514,000원1,513
cmso12vol00wu0zckvsb9zrl3stock-5m028260:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vof00wt0zckamy6o2i71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:05:00raw341,500원342,500원340,500원340,500원2,302
cmso12vo700ws0zck375xqinustock-5m096770:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vo300wr0zckxijddaew1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 11:05:00raw126,600원126,600원126,200원126,500원4,461
70,318건 중 63,401–63,450← 이전1269 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬