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
cmso19bay00xy0zckz575lf9estock-5m373220:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19bav00xx0zckgnwh9zoe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 11:05:00raw361,500원362,500원361,000원362,000원1,966
cmso12vqu00x40zckwrsjyme0stock-5m017670:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vqp00x30zck4sgpvbgf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 11:05:00raw85,300원85,400원85,000원85,000원10,456
cmso12vnm00wo0zckedr47i0tstock-5m012330:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vnh00wn0zckp9k06fsa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 11:05:00raw500,000원501,000원498,000원498,250원1,330
cmso12vqf00x20zckghc8cx7ustock-5m030200:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vq900x10zckuarusetb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 11:05:00raw53,100원53,300원53,100원53,300원8,875
cmso12vn100wk0zckqz7xzfm0stock-5m207940:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vmx00wj0zcke3jit90w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:05:00raw1,610,000원1,610,000원1,607,000원1,609,000원501
cmso12vmr00wi0zckmvrmnemdstock-5m055550:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vmn00wh0zckb68ricyg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 11:05:00raw106,200원106,400원105,900원106,000원7,535
cmso12vmg00wg0zckljor2gyustock-5m105560:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vmc00wf0zckthk5guns1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 11:05:00raw169,500원169,500원169,400원169,450원5,930
cmso12vm600we0zck33ez1hjxstock-5m000270:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vm000wd0zckt4v4fbfb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:05:00raw135,600원135,800원135,300원135,300원3,367
cmso12vls00wc0zckkc2bkogastock-5m005490:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vlm00wb0zckyqq2lc471
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 11:05:00raw328,500원329,000원327,500원328,500원4,127
cmso12vle00wa0zckxjgge4tlstock-5m068270:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vla00w90zck1kaytdmc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 11:05:00raw210,000원211,000원209,500원210,500원16,034
cmso12vpz00x00zckxeepoikmstock-5m015760:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vpt00wz0zckiorl8ry01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 11:05:00raw35,350원35,400원35,300원35,350원10,546
cmso19b8700xi0zckuuesuaeostock-5m006400:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:20:172026-08-11 11:20:17cmso19b8300xh0zckxov1w7fv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 11:05:00raw466,500원468,000원465,000원465,500원4,829
cmso12vkk00w40zcktp81eca4stock-5m051910:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vkf00w30zck3sacg9uc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 11:05:00raw276,500원276,500원275,500원275,500원721
cmso12vpj00wy0zckax2tp92fstock-5m003550:20260811:11052026-08-11 11:05:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vpd00wx0zck0klz8pw51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:05:00raw109,600원109,800원109,300원109,500원2,237
cmso0wgkj00us0zckow3hrezwstock-5m066570:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgkd00ur0zck9iiwf6yj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 11:00:00raw183,100원183,800원183,000원183,700원6,775
cmso0wgjw00uo0zck1z3fkyu9stock-5m000660:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgjq00un0zck03t78gei1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 11:00:00raw1,415,000원1,420,000원1,411,000원1,419,000원32,485
cmso0wgjg00um0zckhu23rpb5stock-5m005930:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgix00ul0zcknoop7qrp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 11:00:00raw239,000원239,500원238,000원239,500원251,634
cmso12vnx00wq0zck8nftufihstock-5m096770:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vnt00wp0zckpquwtiui1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 11:00:00raw126,600원126,700원126,200원126,700원6,558
cmso12vnc00wm0zckwivcczdsstock-5m012330:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vn800wl0zck7dfdrafq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 11:00:00raw498,500원501,000원498,000원501,000원1,343
cmso12vl400w80zckkvdp8u21stock-5m068270:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vl000w70zckz63ckppx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 11:00:00raw210,000원210,000원209,500원209,500원9,515
cmso12vka00w20zcki31wqfn4stock-5m051910:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vk300w10zckfo20hdxc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 11:00:00raw276,500원277,000원276,000원276,500원936
cmso0wgq100vo0zck44nlz540stock-5m017670:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgpx00vn0zcko9fgtr7j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 11:00:00raw85,400원85,400원85,100원85,300원12,374
cmso0wgpp00vm0zckfx4vgjw1stock-5m030200:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgpm00vl0zckc0ntjm8r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 11:00:00raw53,100원53,100원53,000원53,100원1,264
cmso0wgpg00vk0zcky50kmkujstock-5m015760:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgpc00vj0zcktmvwql4q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 11:00:00raw35,300원35,400원35,250원35,350원31,976
cmso0wgov00vg0zck80uh2wc2stock-5m003550:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgoo00vf0zckyfv6q72p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 11:00:00raw109,400원109,700원109,100원109,700원1,829
cmso0wgoh00ve0zckjlpjf1atstock-5m034730:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgob00vd0zckuasroe031
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 11:00:00raw516,000원517,000원514,000원516,000원1,521
cmso0wgo300vc0zcks01t4mrqstock-5m028260:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgo000vb0zckbdqtw4h11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 11:00:00raw340,500원344,000원340,000원341,500원6,104
cmso0wgns00va0zckrmafpg40stock-5m373220:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgnm00v90zckgbwgzg021
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 11:00:00raw362,000원362,500원361,000원362,000원2,704
cmso0wgnf00v80zckpkvpef7fstock-5m207940:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgn800v70zckbte56flk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 11:00:00raw1,608,000원1,610,000원1,604,000원1,610,000원1,039
cmso0wgn100v60zckuqo1bubkstock-5m055550:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgmv00v50zckud1h6ymr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 11:00:00raw106,300원106,500원106,100원106,200원6,455
cmso0wgmn00v40zckjvvp5bofstock-5m105560:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgmj00v30zck2dmuizb81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 11:00:00raw169,500원169,600원169,400원169,500원6,845
cmso0wgmd00v20zcklk9t4y1kstock-5m000270:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgm600v10zck46c5z2l91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 11:00:00raw135,800원135,800원135,600원135,800원3,017
cmso0wglz00v00zckmjv99pbcstock-5m005490:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wglt00uz0zckw4s693m51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 11:00:00raw328,000원328,000원327,500원328,000원1,995
cmso0wgll00uy0zckcvr2f0dnstock-5m006400:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wglh00ux0zcktrf57i1r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 11:00:00raw467,000원467,500원465,500원466,500원5,548
cmso0wgla00uw0zck1u17xs2istock-5m035720:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgl400uv0zck3xq3n0t11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 11:00:00raw40,550원40,750원40,500원40,700원63,812
cmso0wgkw00uu0zckk697upttstock-5m035420:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgkr00ut0zckkg7c5dfg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 11:00:00raw213,000원213,500원212,500원213,000원3,252
cmso0wgk700uq0zckpzrtk1wostock-5m005380:20260811:11002026-08-11 11:00:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgk300up0zckijhk7d2o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 11:00:00raw405,000원405,500원404,000원405,500원2,755
cmso0q0t100tc0zckmmdrd8bmstock-5m005930:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0sv00tb0zckk9zm30ti1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:55:00raw240,000원240,500원238,500원239,000원508,568
cmso12vku00w60zckbcdesbmfstock-5m068270:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:15:172026-08-11 11:15:17cmso12vkq00w50zckyi1s03br1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 10:55:00raw209,250원210,000원209,000원210,000원5,562
cmso0wgp600vi0zckt8f0zslbstock-5m015760:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:10:182026-08-11 11:10:18cmso0wgp100vh0zcksrheshx41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 10:55:00raw35,400원35,400원35,300원35,300원4,168
cmso0q10500uk0zckxnp9cvv3stock-5m017670:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q10100uj0zckprgkhkxb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 10:55:00raw86,000원86,000원85,200원85,400원11,732
cmso0q0zu00ui0zckt1xgrd53stock-5m030200:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0zq00uh0zckea16ux3u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 10:55:00raw53,050원53,100원53,000원53,100원827
cmso0q0za00ue0zckhb7telgcstock-5m003550:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0z300ud0zckr68vvl0v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:55:00raw109,700원109,800원109,200원109,400원3,909
cmso0q0yw00uc0zck0ivuqyz2stock-5m034730:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0yp00ub0zckbml7i0yl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:55:00raw518,000원518,000원514,000원516,000원3,103
cmso0q0yi00ua0zckaua7ry2xstock-5m028260:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0ye00u90zck0s4a41671
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:55:00raw342,000원342,500원339,500원340,000원3,958
cmso0q0y800u80zck8n39xpv0stock-5m096770:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0y300u70zck4oeoc0t01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 10:55:00raw126,800원126,900원126,200원126,600원5,452
cmso0q0xw00u60zckroyscdgestock-5m012330:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0xs00u50zckux02jukb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 10:55:00raw499,500원500,000원497,500원498,500원1,398
cmso0q0xb00u20zck8pyc815bstock-5m373220:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0x800u10zck0eyssqya1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 10:55:00raw363,000원363,000원361,500원362,000원3,053
cmso0q0x100u00zcknnqrhlr9stock-5m207940:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0wu00tz0zckd3nst6wv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:55:00raw1,606,000원1,609,000원1,605,000원1,608,000원886
cmso0q0wn00ty0zckboxcqr6estock-5m055550:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0wj00tx0zckcid2bdwm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 10:55:00raw106,400원106,600원106,200원106,300원6,734
70,318건 중 63,451–63,500← 이전1270 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬