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
cmso0d5j400rg0zckb81ya32ystock-5m012330:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5iy00rf0zck4azaiso21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 10:45:00raw497,500원500,000원497,500원499,500원2,827
cmso0d5g200r00zck98umq5pastock-5m035720:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5fw00qz0zckz5b5zrfe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 10:45:00raw40,500원40,500원40,400원40,450원22,683
cmso0d5gg00r20zckmykmfddhstock-5m006400:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5g900r10zckgz59ia2h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 10:45:00raw471,000원471,500원470,500원471,000원1,827
cmso0d5iq00re0zck512rjl7qstock-5m207940:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5ik00rd0zckglhuu09t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:45:00raw1,603,000원1,607,000원1,598,000원1,607,000원676
cmso0d5h600r60zckb10dfakbstock-5m068270:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5h000r50zckkp92nkkn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 10:45:00raw208,500원209,500원208,500원209,500원22,083
cmso0d5hy00ra0zckk72iab8ustock-5m105560:20260811:10452026-08-11 10:45:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5hs00r90zckg43nwj2y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 10:45:00raw169,700원170,000원169,500원169,900원10,440
cmso06qkl00q80zckwjln0p53stock-5m055550:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qkh00q70zcklvjqwkcf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 10:40:00raw106,200원106,400원106,000원106,300원7,217
cmso0d5m000rw0zckup49ve9fstock-5m017670:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5lw00rv0zcka57p9ftn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 10:40:00raw85,400원85,800원85,100원85,700원12,773
cmso06qn900qq0zckxoexm3x1stock-5m030200:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qn600qp0zck77f8menw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 10:40:00raw53,100원53,200원53,000원53,100원5,203
cmso06qmz00qo0zckuibhbxecstock-5m015760:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qmv00qn0zckngel96rr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 10:40:00raw35,400원35,500원35,400원35,500원7,622
cmso06qmo00qm0zckm7viqg8qstock-5m003550:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qmk00ql0zckudugx4yi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:40:00raw109,600원110,500원109,400원110,300원8,402
cmso06qmd00qk0zckz9klw6akstock-5m034730:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qm900qj0zckwg0qishh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:40:00raw512,000원514,000원511,000원513,000원1,091
cmso06qm200qi0zckk9n82ezlstock-5m028260:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qlz00qh0zckdo8aifxi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:40:00raw339,000원340,000원338,500원339,500원1,778
cmso06qls00qg0zck7p62npa0stock-5m096770:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qlo00qf0zckwonoe5qz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 10:40:00raw126,700원127,200원126,600원127,200원5,207
cmso06qli00qe0zckp72zw46qstock-5m012330:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qle00qd0zcks9qir09w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 10:40:00raw497,500원498,500원496,500원498,000원1,912
cmso06ql700qc0zckv3raqd23stock-5m373220:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06ql300qb0zck5utggb1a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 10:40:00raw363,500원364,500원363,000원363,500원2,462
cmso06qkw00qa0zck4cusniqmstock-5m207940:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qks00q90zckdbdubndj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:40:00raw1,601,000원1,607,000원1,600,000원1,603,000원812
cmso06qkb00q60zckm3v5dbpcstock-5m105560:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qk600q50zckdlonmu7v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 10:40:00raw169,450원169,800원169,250원169,700원10,929
cmso06qjp00q20zckhm89k28xstock-5m000270:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qji00q10zckpp6xfdzi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:40:00raw135,950원136,000원135,400원135,800원6,604
cmso06qiy00q00zck5791xg3sstock-5m005490:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qir00pz0zckkhja271u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 10:40:00raw330,000원331,000원329,500원330,000원1,967
cmso06qik00py0zckyzxrzfgqstock-5m068270:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qie00px0zckcptkzxmm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 10:40:00raw209,000원209,000원208,500원209,000원9,289
cmso06qi600pw0zck52zj2hk0stock-5m051910:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qhz00pv0zck4u5nm7tz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 10:40:00raw276,000원277,000원276,000원276,500원424
cmso06qht00pu0zck6cy5jak3stock-5m006400:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qhm00pt0zck3wac7fal1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 10:40:00raw470,500원471,000원470,000원471,000원2,399
cmso06qhg00ps0zckkbkk2fkdstock-5m035720:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:172026-08-11 10:50:18cmso06qh900pr0zckd9y13l2w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 10:40:00raw40,300원40,500원40,300원40,500원17,496
cmso06qh100pq0zcki6f0hg75stock-5m035420:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:172026-08-11 10:50:17cmso06qgx00pp0zckae13658t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 10:40:00raw213,000원214,000원212,500원213,000원7,847
cmso06qgq00po0zckvgu5uzygstock-5m066570:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:172026-08-11 10:50:17cmso06qgm00pn0zcktxjnzp7t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 10:40:00raw183,100원183,500원182,800원183,400원5,875
cmso06qgf00pm0zckn9rcw5l5stock-5m005380:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:172026-08-11 10:50:17cmso06qgb00pl0zck0iprphx51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 10:40:00raw404,750원406,000원404,000원405,250원2,877
cmso06qg400pk0zckmwwh6ttjstock-5m000660:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:172026-08-11 10:50:17cmso06qg000pj0zckmas2dv8v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 10:40:00raw1,404,000원1,410,000원1,400,000원1,408,000원22,622
cmso06qft00pi0zckldi7lpjestock-5m005930:20260811:10402026-08-11 10:40:00instantevent2026-08-11 10:50:172026-08-11 10:50:17cmso06qfn00ph0zck8bw498uu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:40:00raw236,250원237,750원235,500원237,500원318,066
cmso00aqx00oc0zck2c01vwtvstock-5m000660:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00aqr00ob0zckgjky7cmq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 10:35:00raw1,399,000원1,405,000원1,395,000원1,404,000원29,625
cmso00ay300pg0zckyquesbz6stock-5m030200:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00axz00pf0zckm7bhg09g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 10:35:00raw53,000원53,100원53,000원53,100원3,789
cmso0d5lq00ru0zckuadvks56stock-5m017670:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:55:172026-08-11 10:55:17cmso0d5lm00rt0zck584yymod1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 10:35:00raw85,100원85,400원84,700원85,400원15,544
cmso06qk100q40zck89o313qxstock-5m105560:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:50:182026-08-11 10:50:18cmso06qjx00q30zckaisehgja1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 10:35:00raw169,600원169,700원169,200원169,450원9,047
cmso00axr00pe0zcki91bmxmgstock-5m015760:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00axo00pd0zcknac0xwzk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 10:35:00raw35,250원35,450원35,200원35,450원47,279
cmso00axh00pc0zckmow8cfjjstock-5m003550:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00axd00pb0zck9q2ns7xa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 10:35:00raw109,100원109,900원108,900원109,600원4,425
cmso00ax600pa0zcklup3p6avstock-5m034730:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00ax200p90zck0plo7t2s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 10:35:00raw511,000원513,000원510,000원513,000원1,076
cmso00awv00p80zckzch90wwxstock-5m028260:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00awp00p70zck1r7onvwj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 10:35:00raw337,500원339,000원337,000원339,000원2,725
cmso00awh00p60zckldc7dpb6stock-5m096770:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00awb00p50zckrzzgb62i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 10:35:00raw126,500원126,800원126,200원126,600원7,151
cmso00aw300p40zckfjuqnknostock-5m012330:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00avx00p30zckr31irx6p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 10:35:00raw496,000원497,500원495,500원497,500원1,572
cmso00avq00p20zcky27po1ukstock-5m373220:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00avm00p10zcksbwsr9jp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 10:35:00raw363,500원364,000원362,500원363,000원2,688
cmso00aqf00oa0zckswlo5kqestock-5m005930:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00aq200o90zck0speoeiq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 10:35:00raw235,750원236,500원235,000원236,500원288,617
cmso00av200oy0zcky87nolnzstock-5m207940:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00auv00ox0zck3vswt8ad1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 10:35:00raw1,599,000원1,601,000원1,597,000원1,601,000원548
cmso00auo00ow0zck2zso0xjostock-5m055550:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00aui00ov0zckphtnfrac1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 10:35:00raw106,200원106,400원105,800원106,400원9,484
cmso00aua00ou0zckh1j5poqmstock-5m000270:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00au300ot0zckye7n6nra1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 10:35:00raw135,900원136,000원135,600원135,900원4,040
cmso00atw00os0zckaof09wiastock-5m005490:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00atq00or0zcklsk3aiuy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 10:35:00raw330,000원330,000원329,000원330,000원2,395
cmso00ati00oq0zckb5axf3ohstock-5m068270:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00atc00op0zckh0h1ld4h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 10:35:00raw208,500원209,000원207,500원209,000원30,395
cmso00at400oo0zckfe75o3thstock-5m051910:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00asy00on0zckdl23aq771
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 10:35:00raw275,000원277,000원275,000원276,500원958
cmso00asq00om0zck3ywnnoofstock-5m006400:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00ask00ol0zckuqryfp581
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 10:35:00raw468,000원470,500원467,500원470,000원2,426
cmso00asd00ok0zck9mtqi3qustock-5m035720:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00as900oj0zck2iwgjpaq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 10:35:00raw40,350원40,450원40,250원40,300원27,433
cmso00as200oi0zcky29fpjixstock-5m035420:20260811:10352026-08-11 10:35:00instantevent2026-08-11 10:45:172026-08-11 10:45:17cmso00arw00oh0zcky794loat1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 10:35:00raw212,500원213,000원212,000원213,000원7,450
70,318건 중 63,551–63,600← 이전1272 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬