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
cmsoa0djw02og0zck8f9opvr3stock-5m373220:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0djt02of0zckqx3cp4fw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 15:15:00raw353,500원354,500원353,000원354,500원3,649
cmsoa0djm02oe0zcktrtj2o32stock-5m055550:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dji02od0zck3qb41yaq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 15:15:00raw104,800원105,100원104,700원105,000원12,726
cmsoa0djc02oc0zckth9duansstock-5m105560:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dj802ob0zck7ryza4fh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 15:15:00raw167,300원167,500원167,100원167,400원11,128
cmsoa0dj102oa0zckp3tt8q21stock-5m000270:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dix02o90zckqh3zc4se1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 15:15:00raw134,200원134,300원134,000원134,300원15,687
cmsoa0diq02o80zckqlyft86kstock-5m005490:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dim02o70zckegopxf9o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 15:15:00raw325,000원326,500원324,500원326,000원3,999
cmsoa0dif02o60zckdxpqucskstock-5m068270:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0di502o50zckk5ybjwzg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 15:15:00raw210,500원210,500원210,000원210,500원7,389
cmsoa0dhz02o40zckz1xw6te9stock-5m051910:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dht02o30zcklu5rkfnf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 15:15:00raw275,500원276,000원274,500원275,500원2,020
cmsoa0dhl02o20zck381ay9kistock-5m006400:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dhh02o10zcka2nztxlt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 15:15:00raw460,500원460,500원459,000원460,000원3,530
cmsoa0dgx02ny0zckh51szbkrstock-5m066570:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dgr02nx0zck1oa6vfjs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 15:15:00raw181,800원182,100원181,800원182,100원9,787
cmsoa0dgk02nw0zck9hfcag3istock-5m005380:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dgg02nv0zckm5g4t57k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 15:15:00raw403,000원404,500원402,500원403,500원7,633
cmsoa0dg802nu0zckho3dl1m5stock-5m000660:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dg402nt0zckbcvji2en1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 15:15:00raw1,434,000원1,435,000원1,428,000원1,429,000원32,177
cmsoa0dfy02ns0zckuusxytwhstock-5m005930:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dft02nr0zckug93jpg71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 15:15:00raw239,500원240,000원238,500원239,500원431,546
cmsoa6tco02po0zckerrjb9nustock-5m207940:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tck02pn0zck85obksjj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:15:00raw1,606,000원1,606,000원1,603,000원1,606,000원687
cmsoa6t8n02p80zck35xkwav9stock-5m035720:20260811:15152026-08-11 15:15:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6t8c02p70zckx5capg3z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 15:15:00raw40,850원40,900원40,800원40,850원28,450
cmso9tyl002mw0zck8dzid9k4stock-5m005490:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyku02mv0zckexm59eho1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 15:10:00raw325,500원326,500원325,000원325,000원6,647
cmso9tyjz02mq0zckr5gbwgpustock-5m035720:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyjt02mp0zckxj4h3cfj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 15:10:00raw40,800원40,900원40,800원40,900원33,979
cmso9tykn02mu0zckrd6baw1xstock-5m068270:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyki02mt0zckhi5otmg31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 15:10:00raw210,000원210,500원210,000원210,000원6,836
cmso9tyjl02mo0zckdgkvfptastock-5m035420:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyjg02mn0zckaaqzuyik1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 15:10:00raw213,500원214,000원213,500원213,500원5,690
cmso9tyix02mk0zckpvmxlpfgstock-5m005380:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyir02mj0zck3rdt7iwd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 15:10:00raw402,500원403,000원402,500원402,500원4,583
cmso9tyq202nq0zckla9lw1sbstock-5m017670:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9typx02np0zckk3ifhgd81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 15:10:00raw85,800원86,000원85,700원85,900원9,785
cmso9tyil02mi0zckf5938tfsstock-5m000660:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyif02mh0zckwhetgfzf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 15:10:00raw1,436,000원1,438,000원1,434,000원1,435,000원45,719
cmso9typf02nm0zckg0oecrtzstock-5m030200:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9typb02nl0zckjvmvoifi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 15:10:00raw52,800원52,900원52,800원52,900원4,057
cmso9tyi802mg0zckbtm2tw3hstock-5m005930:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyi202mf0zckhosda7p51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 15:10:00raw239,000원240,500원239,000원239,500원252,007
cmso9tyos02ni0zck1t4uzwx1stock-5m015760:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyon02nh0zckjkoql05q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 15:10:00raw35,250원35,300원35,150원35,200원13,201
cmsoa6tfg02q00zcktnaruiskstock-5m034730:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:30:172026-08-11 15:30:17cmsoa6tfa02pz0zckg51b953p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 15:10:00raw525,000원527,000원523,000원525,000원1,695
cmso9tyog02ng0zckxcgmha8estock-5m003550:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyoa02nf0zckjtzbq7cs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 15:10:00raw107,700원108,300원107,500원108,300원8,472
cmso9tyo302ne0zckm7kn7wwostock-5m028260:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tynx02nd0zckpkx6z5ls1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 15:10:00raw345,000원346,000원344,500원344,500원4,320
cmso9tynq02nc0zckd53nnugtstock-5m096770:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tynk02nb0zckhirh46o91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 15:10:00raw124,100원124,600원124,100원124,500원7,428
cmso9tynd02na0zckdtn18kv7stock-5m012330:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyn802n90zckk3hrsoxe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 15:10:00raw495,000원495,500원495,000원495,500원2,053
cmso9tyn102n80zck9im6vnz9stock-5m373220:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tymv02n70zckz1oa0fnx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 15:10:00raw353,000원354,500원353,000원354,000원8,506
cmso9tyka02ms0zcklmq1y5zkstock-5m051910:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyk602mr0zckpemprs8r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 15:10:00raw275,500원276,000원275,000원275,500원1,701
cmso9tymo02n60zck999874ristock-5m207940:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tymi02n50zck858row7c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:10:00raw1,608,000원1,609,000원1,606,000원1,606,000원741
cmso9tymb02n40zck566kads7stock-5m055550:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tym602n30zckli2qtuh61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 15:10:00raw104,800원104,900원104,600원104,900원12,805
cmso9tyly02n20zckla030ktsstock-5m105560:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tylu02n10zckfohy21391
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 15:10:00raw167,100원167,400원166,900원167,300원17,798
cmsoa0dhb02o00zckgvmcpiv2stock-5m006400:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:25:172026-08-11 15:25:17cmsoa0dh502nz0zckfx0e7fsg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 15:10:00raw459,000원461,000원459,000원460,500원4,408
cmso9tyja02mm0zckm13vy22ustock-5m066570:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyj402ml0zcky9ho7f9c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 15:10:00raw181,800원181,900원181,700원181,800원11,587
cmso9tylc02my0zcka8mgc0uqstock-5m000270:20260811:15102026-08-11 15:10:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyl602mx0zck46wvshgg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 15:10:00raw134,700원134,700원134,200원134,300원13,303
cmso9niu302la0zck2jryavotstock-5m000660:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nitt02l90zcke91xz2ms1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 15:05:00raw1,433,000원1,438,000원1,430,000원1,435,000원42,172
cmso9typs02no0zckno40y3wsstock-5m017670:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9typm02nn0zckzufkttxc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 15:05:00raw85,900원85,900원85,700원85,700원12,905
cmso9typ502nk0zckeqzr24j9stock-5m030200:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tyoz02nj0zckufdt8eie1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 15:05:00raw52,850원52,900원52,800원52,900원2,471
cmso9tylo02n00zckwa4dy36vstock-5m105560:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:20:182026-08-11 15:20:18cmso9tylj02mz0zckc7oau32s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 15:05:00raw167,000원167,300원166,900원167,100원16,602
cmso9nj1s02me0zckq4p1llnystock-5m015760:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:182026-08-11 15:15:18cmso9nj1j02md0zckbbew43mt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 15:05:00raw35,300원35,300원35,200원35,250원15,280
cmso9nj1102mc0zckvs33o5ylstock-5m003550:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:182026-08-11 15:15:18cmso9nj0v02mb0zckfnvltjhf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 15:05:00raw107,900원108,000원107,600원107,700원4,130
cmso9nj0o02ma0zcky826eixvstock-5m034730:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:182026-08-11 15:15:18cmso9nj0i02m90zckpxlxq5mz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 15:05:00raw524,000원526,000원523,000원525,000원1,822
cmso9nj0c02m80zckski41p24stock-5m028260:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:182026-08-11 15:15:18cmso9nj0602m70zcko4jm8uuh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 15:05:00raw345,000원345,500원343,500원345,000원5,792
cmso9nizz02m60zck35pogrqhstock-5m096770:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nizt02m50zckndj70vx41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 15:05:00raw124,300원124,400원124,000원124,100원6,382
cmso9nizn02m40zckyzzjie7bstock-5m012330:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nizh02m30zckrjnmt3lq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 15:05:00raw496,000원496,500원495,000원495,500원3,561
cmso9niza02m20zck7761i79nstock-5m373220:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niz402m10zckv7vexrz91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 15:05:00raw354,000원354,500원353,000원353,500원4,000
cmso9niyx02m00zck9mn0q4ststock-5m207940:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niyr02lz0zckf12myixi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:05:00raw1,611,000원1,612,000원1,608,000원1,609,000원555
cmso9niyk02ly0zck5e2xpseastock-5m055550:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niyg02lx0zckuvmyqlxj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 15:05:00raw104,800원104,800원104,500원104,700원13,917
70,318건 중 62,301–62,350← 이전1247 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬