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
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
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
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
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
cmso9nivc02li0zckjgw7defistock-5m035420:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niv802lh0zck5idl5v3h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 15:05:00raw214,500원214,500원213,000원214,000원16,833
cmso9nius02le0zckrmbdwclystock-5m066570:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niun02ld0zck6e73ie081
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 15:05:00raw181,800원181,900원181,800원181,800원9,856
cmso9niug02lc0zckmhife5vfstock-5m005380:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niua02lb0zckoksb74pf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 15:05:00raw403,000원403,000원402,000원402,500원6,907
cmso9nivp02lk0zckmgyj4cbestock-5m035720:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nivj02lj0zcku9pxgh4w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 15:05:00raw40,850원40,850원40,750원40,800원27,596
cmso9nitk02l80zckcujxnqlastock-5m005930:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nit502l70zckgfuwg9ny1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 15:05:00raw239,500원240,000원239,000원239,500원118,021
cmso9niw202lm0zckbjchxvf8stock-5m006400:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nivw02ll0zckg2sv2gib1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 15:05:00raw460,000원460,500원459,000원459,500원3,631
cmso9niwf02lo0zckvtw0lguistock-5m051910:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niw802ln0zckewp7s2s71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 15:05:00raw275,500원276,000원275,000원275,500원1,218
cmso9nix002lq0zck7ku4lhdqstock-5m068270:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niwv02lp0zckqiswouwf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 15:05:00raw210,500원211,000원210,000원210,000원17,573
cmso9nixi02ls0zckb7u55z1hstock-5m005490:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nixc02lr0zck83a4fvu31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 15:05:00raw325,000원326,000원324,500원325,500원5,983
cmso9nixw02lu0zck5rn1d027stock-5m000270:20260811:15052026-08-11 15:05:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9nixq02lt0zckwowplwtl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 15:05:00raw134,700원134,700원134,600원134,700원3,018
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
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
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
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
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
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
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
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
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
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
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
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
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
cmso9h34602k40zck56u7aanvstock-5m066570:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h34102k30zckkz5slsh41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 15:00:00raw182,000원182,100원181,800원181,800원9,644
cmso9h3aw02l60zckecgo2focstock-5m017670:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h3aq02l50zcknp304uqs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 15:00:00raw85,800원85,900원85,800원85,800원6,060
cmso9h3aj02l40zckge4b9ngmstock-5m030200:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h3ad02l30zckil0k3edq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 15:00:00raw52,900원53,000원52,800원52,900원5,185
cmso9h3a602l20zckp211l1pwstock-5m015760:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h3a102l10zcknhvyq3721
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 15:00:00raw35,250원35,300원35,250원35,300원11,231
cmso9h39t02l00zckzgzaj1mystock-5m003550:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h39o02kz0zckhl4h0ub91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 15:00:00raw108,100원108,100원107,900원107,900원2,374
cmso9h39h02ky0zck79q6v806stock-5m034730:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h39b02kx0zckek4am4xn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 15:00:00raw524,000원526,000원523,000원525,000원1,415
cmso9h39402kw0zck8edykupcstock-5m028260:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h39002kv0zckupjabqvn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 15:00:00raw345,000원346,000원344,000원344,500원4,951
cmso9h38i02ks0zckadjpapk7stock-5m096770:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h38c02kr0zcki8s0fxtr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 15:00:00raw124,800원124,800원124,300원124,400원5,117
cmso9h38502kq0zcky4t6brw5stock-5m012330:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h38102kp0zckz0ou2l9z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 15:00:00raw495,500원496,500원495,500원496,000원905
cmso9h37u02ko0zckg7jyux19stock-5m373220:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h37p02kn0zckkvem2i3w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 15:00:00raw354,000원355,000원353,000원354,500원5,269
cmso9h37h02km0zcklu5e4hy0stock-5m207940:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h37b02kl0zcka9g60x1e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:00:00raw1,613,500원1,614,000원1,611,000원1,612,000원571
cmso9h37402kk0zcka5a12mfsstock-5m105560:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h36y02kj0zckldmhk1l11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 15:00:00raw167,000원167,300원166,900원167,100원12,759
cmso9h36p02ki0zckf0ljs1n5stock-5m000270:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h36i02kh0zck17tjgpc51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 15:00:00raw134,700원134,900원134,600원134,700원3,445
cmso9h36902kg0zck64a0jggdstock-5m005490:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h36302kf0zckaohlg8m31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 15:00:00raw324,500원326,000원324,500원325,000원5,986
cmso9h35v02ke0zckpv4besdsstock-5m068270:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h35n02kd0zcktv72pxzh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 15:00:00raw211,000원211,000원210,000원210,500원5,284
cmso9h35f02kc0zckouei6wmystock-5m051910:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h35a02kb0zckkg84p3p91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 15:00:00raw274,250원276,000원274,000원275,500원2,209
cmso9h35302ka0zck7jnxv8aostock-5m006400:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h34y02k90zckmamsrrfn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 15:00:00raw459,500원461,000원458,500원459,500원4,393
cmso9h34j02k60zckh85j7egmstock-5m035720:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h34e02k50zckdiczdgdg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 15:00:00raw40,850원40,900원40,800원40,800원23,313
cmso9niv202lg0zckoge3w2vbstock-5m035420:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niuy02lf0zcklb8e6hk71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 15:00:00raw214,000원214,500원213,500원214,000원22,151
cmso9h33u02k20zckkvcl38eestock-5m005380:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h33p02k10zckqs0alvt81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 15:00:00raw403,000원403,500원402,500원402,500원3,373
cmso9h33g02k00zckb6qun6rkstock-5m000660:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h33902jz0zckjvp5bng71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 15:00:00raw1,428,000원1,433,000원1,427,000원1,433,000원26,108
cmso9h32z02jy0zckg813hdtvstock-5m005930:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:10:172026-08-11 15:10:17cmso9h32s02jx0zckpbidu0zn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 15:00:00raw239,750원240,000원239,000원239,750원179,236
cmso9niya02lw0zckeetcfa5qstock-5m055550:20260811:15002026-08-11 15:00:00instantevent2026-08-11 15:15:172026-08-11 15:15:17cmso9niy202lv0zckxwctlaia1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 15:00:00raw104,700원104,900원104,600원104,700원8,955
72,135건 중 64,151–64,200← 이전1284 / 1443 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬