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
cmso0q0wc00tw0zckjim3e4pvstock-5m105560:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0w800tv0zck6cs7tjcf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 10:55:00raw169,600원169,800원169,400원169,500원7,964
cmso0q0w200tu0zckrwjq85thstock-5m000270:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0vy00tt0zck20y3gxcj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:55:00raw135,900원136,000원135,700원135,700원4,372
cmso0q0vr00ts0zckesnmp2iqstock-5m005490:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0vn00tr0zcknb81544s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 10:55:00raw328,500원329,500원327,500원327,500원4,859
cmso0q0vg00tq0zckgq1jwaixstock-5m051910:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0va00tp0zck93nh5m721
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 10:55:00raw277,000원277,500원276,000원276,500원591
cmso0q0v200to0zckxdk4akerstock-5m006400:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0ux00tn0zcknhao4n9q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 10:55:00raw470,000원470,500원467,000원467,000원4,306
cmso0q0uq00tm0zckftaynyhastock-5m035720:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0um00tl0zckzk3uxuuh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 10:55:00raw40,500원40,550원40,450원40,550원22,185
cmso0q0uf00tk0zckkmthazukstock-5m035420:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0uc00tj0zckc4r2g7xg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 10:55:00raw213,000원213,500원212,500원213,000원6,211
cmso0q0u500ti0zckyesalqhdstock-5m066570:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0u100th0zck3ql896uo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 10:55:00raw183,500원183,600원183,100원183,200원7,068
cmso0q0tu00tg0zckpasu0cvistock-5m005380:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0to00tf0zckewz950lo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 10:55:00raw406,000원406,000원404,500원405,000원2,246
cmso0q0td00te0zck3453h5jwstock-5m000660:20260811:10552026-08-11 10:55:00instantevent2026-08-11 11:05:172026-08-11 11:05:17cmso0q0t900td0zckexh0s8pg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 10:55:00raw1,424,000원1,424,000원1,410,000원1,415,000원50,277
cmso0jl6e00s60zckd9mirn2jstock-5m066570:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl6a00s50zckp6k6mqm01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 10:50:00raw183,400원183,900원183,300원183,600원5,747
cmso0jl6300s40zckxatfzrghstock-5m005380:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl5z00s30zckh2k3xq831
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 10:50:00raw406,000원407,000원405,000원406,000원2,396
cmso0jl5s00s20zckunucotxsstock-5m000660:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl5m00s10zckjfgodpwq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 10:50:00raw1,419,000원1,424,000원1,417,000원1,424,000원64,308
cmso0jlbx00t40zckge0icq4nstock-5m034730:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlbt00t30zckxsbtddis1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:50:00raw516,000원518,000원514,000원517,000원1,745
cmso0jl5f00s00zckz8ccoatzstock-5m005930:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl4d00rz0zckr8ger3u61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:50:00raw238,500원240,500원238,500원240,000원846,288
cmso0q0zk00ug0zckzl6mwmwtstock-5m030200:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0zg00uf0zckui7dxuwc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 10:50:00raw53,100원53,100원53,000원53,100원5,968
cmso0jlbm00t20zckze4ljjs1stock-5m028260:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlbi00t10zckya3xingn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:50:00raw341,500원342,500원339,500원342,000원12,964
cmso0jlbc00t00zckt4xwzrjkstock-5m096770:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlb700sz0zckb49tajtk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 10:50:00raw127,200원127,200원126,500원126,700원7,240
cmso0jlb100sy0zckgge1ae90stock-5m373220:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlaw00sx0zck02pal3e81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 10:50:00raw363,000원363,500원362,500원363,000원2,066
cmso0jld300ta0zck92pgnbe7stock-5m017670:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlcw00t90zck655pufhl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 10:50:00raw86,100원86,100원85,500원86,000원15,479
cmso0jlag00su0zckvo5olqeystock-5m207940:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlaa00st0zckhdyut3g11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:50:00raw1,606,500원1,608,000원1,601,000원1,606,000원964
cmso0q0xm00u40zckitz4vaeystock-5m012330:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:05:182026-08-11 11:05:18cmso0q0xi00u30zckxwe0t7jq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 10:50:00raw499,500원500,000원499,000원499,500원1,845
cmso0jla200ss0zck8gp5vokgstock-5m055550:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl9z00sr0zck0hj9tpte1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 10:50:00raw106,500원106,700원106,300원106,400원7,220
cmso0jl9s00sq0zckl9f6optcstock-5m105560:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl9o00sp0zck12eayphj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 10:50:00raw169,800원170,100원169,500원169,700원11,644
cmso0jl9h00so0zckjp3fyflkstock-5m000270:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl9b00sn0zckantbo0sd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:50:00raw135,800원136,100원135,700원135,900원4,946
cmso0jl9400sm0zckm226ac8estock-5m005490:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl8z00sl0zckjrx9ow2a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 10:50:00raw330,500원330,500원328,500원329,000원4,706
cmso0jlcp00t80zck53zha6wnstock-5m015760:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlci00t70zckj4ib1upw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 10:50:00raw35,450원35,450원35,300원35,400원12,161
cmso0jl8f00si0zcky9ce1uhustock-5m068270:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl8800sh0zck8q3otjpi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 10:50:00raw209,500원211,500원209,000원209,500원75,649
cmso0jl8100sg0zckm4nwrnxfstock-5m051910:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl7v00sf0zckovx1mtxk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 10:50:00raw277,500원277,500원277,000원277,500원263
cmso0jl7o00se0zck5oig6hyhstock-5m006400:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl7h00sd0zcklnzgwafm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 10:50:00raw470,500원471,000원468,500원469,500원3,102
cmso0jl7a00sc0zckqypodvuzstock-5m035720:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl7600sb0zckh4cks0zd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 10:50:00raw40,450원40,550원40,450원40,500원37,795
cmso0jl6y00sa0zckk0o6w187stock-5m035420:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl6u00s90zckeq3sumpf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 10:50:00raw213,000원213,500원212,500원213,000원4,216
cmso0jlcb00t60zck66jt9cgqstock-5m003550:20260811:10502026-08-11 10:50:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlc400t50zckxx736ia51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:50:00raw109,900원110,500원109,600원109,600원2,226
cmso0d5ic00rc0zck8e42hlzcstock-5m055550:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5i500rb0zcktm0va23x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 10:45:00raw106,250원106,700원106,250원106,500원13,005
cmso0d5hk00r80zck5kehdjxcstock-5m000270:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5he00r70zck2y9q3efu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:45:00raw135,900원136,000원135,700원135,900원5,592
cmso0d5fa00qw0zckj23c9klcstock-5m005380:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5f500qv0zck6v5749z81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 10:45:00raw405,500원406,500원405,000원406,000원5,201
cmso0jlar00sw0zckecltyp0dstock-5m373220:20260811:10452026-08-11 10:45:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jlan00sv0zck3r2aqdd11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 10:45:00raw363,500원364,000원362,750원363,000원2,990
cmso0jl8t00sk0zckrebzl33rstock-5m005490:20260811:10452026-08-11 10:45:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl8m00sj0zcklrfn9j8t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 10:45:00raw330,000원331,000원329,500원330,500원1,444
cmso0jl6o00s80zckl2qydt53stock-5m035420:20260811:10452026-08-11 10:45:00instantevent2026-08-11 11:00:172026-08-11 11:00:17cmso0jl6k00s70zcku6h5yk3j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 10:45:00raw213,500원213,500원213,000원213,500원5,728
cmso0d5fo00qy0zckygr8uejjstock-5m066570:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5fi00qx0zcky6jxxi2m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 10:45:00raw183,400원183,700원183,100원183,300원7,052
cmso0d5ma00ry0zckvizm4fl2stock-5m017670:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5m600rx0zcku0z248991
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 10:45:00raw85,700원86,100원85,700원86,100원19,719
cmso0d5ex00qu0zcktuxiez3pstock-5m000660:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5eq00qt0zckn1syd3hh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 10:45:00raw1,408,000원1,419,000원1,405,000원1,419,000원53,118
cmso0d5e600qs0zck5bsr6un6stock-5m005930:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5du00qr0zckt17uxh601
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:45:00raw237,250원239,000원237,000원238,500원536,869
cmso0d5lf00rs0zckirdkhhkzstock-5m030200:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5la00rr0zckn6k5f31a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 10:45:00raw53,100원53,200원53,000원53,100원5,186
cmso0d5kx00rq0zck2s3oa6cqstock-5m015760:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5kq00rp0zck03biwfgy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 10:45:00raw35,500원35,600원35,400원35,425원23,329
cmso0d5kj00ro0zckpm83hxjmstock-5m003550:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5kd00rn0zckt7lqe0f01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:45:00raw110,400원110,500원109,700원109,900원3,968
cmso0d5gt00r40zcko9lmwb12stock-5m051910:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5gn00r30zckx5f3zyke1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 10:45:00raw277,000원277,500원276,500원277,500원711
cmso0d5k600rm0zckxffih1g2stock-5m034730:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5k100rl0zckthd0ej9s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:45:00raw514,000원517,000원512,000원517,000원1,836
cmso0d5jv00rk0zckjucl7l5zstock-5m028260:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5jo00rj0zck9g0vvvkz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:45:00raw339,500원342,000원339,000원341,000원2,514
cmso0d5jh00ri0zcki8ibj8fjstock-5m096770:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5jb00rh0zckbbw9xdqr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 10:45:00raw127,200원127,500원127,000원127,200원7,905
70,318건 중 63,501–63,550← 이전1271 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬