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
cmso8rd6y02fs0zckorptnhu2stock-5m096770:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd6s02fr0zckeg183pfs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:40:00raw125,200원125,400원124,600원124,800원7,820
cmso8rd6l02fq0zckg70wdniqstock-5m012330:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd6g02fp0zckxpcbmacc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:40:00raw496,500원497,000원496,000원497,000원2,325
cmso8rd6902fo0zck2eujyv6fstock-5m373220:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd6302fn0zckqtyelwiw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:40:00raw355,000원355,000원353,000원353,500원6,269
cmso8rd5w02fm0zck5jk2m0otstock-5m207940:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd5o02fl0zck9duwk3eh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:40:00raw1,614,000원1,618,000원1,614,000원1,615,000원748
cmso8rd5h02fk0zckxaw2uigqstock-5m055550:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd5b02fj0zckonq3pln81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:40:00raw105,100원105,100원104,700원104,900원10,664
cmso8rd9k02g60zcko9vdiykmstock-5m017670:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd9e02g50zckk0zw9cy61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:40:00raw86,100원86,200원85,900원86,000원10,656
cmso8rd5402fi0zckv1b7npwastock-5m105560:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd4y02fh0zck5zk1s3r51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:40:00raw166,600원166,700원166,100원166,300원17,901
cmso8rd4r02fg0zckamf52929stock-5m000270:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd4n02ff0zck13qwgjjz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:40:00raw135,200원135,300원135,000원135,000원4,401
cmso8rd4f02fe0zckhr4gie28stock-5m005490:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd4b02fd0zckfvzw9jya1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:40:00raw326,000원326,500원325,500원326,000원5,565
cmso8rd4302fc0zckd6duae4cstock-5m068270:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd3v02fb0zckg26azj2e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 14:40:00raw212,000원212,000원211,500원211,750원5,009
cmso8rd3n02fa0zckteodpq9ustock-5m051910:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd3h02f90zckg5ozfhga1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:40:00raw275,500원276,000원275,000원275,500원1,737
cmso8rd9702g40zckw6zchabvstock-5m030200:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd9202g30zck6cv3trsi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:40:00raw53,200원53,200원53,100원53,200원3,555
cmso8rd1h02ey0zckswnl821tstock-5m005380:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd1a02ex0zck9zx8lvp71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:40:00raw404,000원404,000원403,000원403,000원4,627
cmso8rd2m02f40zcknpx1k2ynstock-5m035720:20260811:14402026-08-11 14:40:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd2e02f30zckklepfpgq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:40:00raw40,800원41,000원40,800원40,850원81,858
cmso8ky5c02dw0zckj6e1qru1stock-5m006400:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky5602dv0zckgacz6ffz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:35:00raw461,000원462,000원460,000원460,500원3,425
cmso8kyc302es0zckebzc5uzsstock-5m017670:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8kyby02er0zckgtrxz52g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 14:35:00raw85,700원86,300원85,500원86,100원23,216
cmso8kybq02eq0zckjy6dwmzbstock-5m030200:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8kybh02ep0zck6h7uvry01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 14:35:00raw53,200원53,200원53,100원53,200원1,945
cmso8kyb702eo0zckxpqmuyyjstock-5m015760:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8kyb002en0zckpa08fabl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 14:35:00raw35,350원35,400원35,300원35,350원14,825
cmso8kyap02em0zckhmok8lxystock-5m034730:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8kyaj02el0zck62m4bs8e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 14:35:00raw525,000원528,000원525,000원525,000원2,057
cmso8ky9k02ei0zckk61shz94stock-5m028260:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky9d02eh0zckw2z08vdy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 14:35:00raw347,500원348,000원346,500원347,000원4,154
cmso8ky8w02eg0zcky47plyiostock-5m096770:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky8q02ef0zckfjz1pvqj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:35:00raw125,250원125,500원125,100원125,200원5,003
cmso8ky8j02ee0zckfa51rhfqstock-5m012330:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky8d02ed0zckznvn5eoh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:35:00raw496,750원497,500원496,500원496,500원2,451
cmso8ky8602ec0zckqskqvonnstock-5m373220:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky8002eb0zckkmyipd3r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:35:00raw355,500원355,500원354,500원355,000원3,736
cmso8ky7p02ea0zckihm6i2vistock-5m207940:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky7k02e90zck0o9mt69b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:35:00raw1,612,000원1,617,000원1,612,000원1,615,000원912
cmso8ky7d02e80zckhlxr8y0rstock-5m055550:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky7702e70zckp2zcqcym1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:35:00raw105,000원105,200원105,000원105,100원10,324
cmso8ky7102e60zck4q3hk43mstock-5m105560:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky6w02e50zckly9d4hsm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 14:35:00raw166,700원167,200원166,500원166,600원15,290
cmso8ky6d02e20zck0ee1yxrlstock-5m000270:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky6702e10zckyzu5kfli1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:35:00raw135,100원135,400원135,000원135,200원6,476
cmso8ky6102e00zck5sqewy2ustock-5m005490:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky5v02dz0zck5d0fcp4j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:35:00raw326,500원327,000원326,000원326,000원3,208
cmso8ky5p02dy0zckz65oxesbstock-5m068270:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky5j02dx0zck5xtjgyl81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 14:35:00raw211,500원212,000원211,000원211,500원21,330
cmso8ky5002du0zckaaw1aietstock-5m035720:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky4u02dt0zckdw87wmui1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:35:00raw40,800원40,850원40,750원40,800원19,156
cmso8ky4n02ds0zckasb4oemmstock-5m035420:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:182026-08-11 14:45:18cmso8ky4j02dr0zckxu9badw41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 14:35:00raw213,000원213,500원212,500원213,000원7,783
cmso8ky3t02dm0zck48swm9s1stock-5m066570:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:172026-08-11 14:45:17cmso8ky3n02dl0zckoydfmuvl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:35:00raw182,400원182,700원182,400원182,500원6,156
cmso8ky3g02dk0zckgozdt6dhstock-5m005380:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:172026-08-11 14:45:17cmso8ky3b02dj0zckucknfkfj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:35:00raw404,000원405,000원403,500원404,000원3,597
cmso8ky3402di0zckzytcim04stock-5m000660:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:172026-08-11 14:45:17cmso8ky2z02dh0zckqk3bmgki1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:35:00raw1,434,000원1,435,000원1,430,000원1,432,000원33,211
cmso8ky2r02dg0zckyyrvd9xjstock-5m005930:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:45:172026-08-11 14:45:17cmso8ky2e02df0zckgvrilkcc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:35:00raw240,750원241,000원240,000원240,500원247,136
cmso8rd8502fy0zckaqof33eostock-5m003550:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd7x02fx0zck0wyjftra1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 14:35:00raw108,500원108,800원108,500원108,500원1,387
cmso8rd3b02f80zckn2o22avbstock-5m051910:20260811:14352026-08-11 14:35:00instantevent2026-08-11 14:50:172026-08-11 14:50:17cmso8rd3602f70zckdwjl8qbj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 14:35:00raw275,500원276,000원275,000원275,500원865
cmso8eiov02ck0zckyplsqk9ystock-5m006400:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eioq02cj0zckbitttrep1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 14:30:00raw460,500원463,000원460,000원461,500원4,734
cmso8eioj02ci0zckqwaj87costock-5m035720:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eioe02ch0zck0kc7ijlr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 14:30:00raw40,850원40,850원40,650원40,800원23,201
cmso8eio702cg0zckf8pl26fnstock-5m066570:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eio102cf0zck2dme64d71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 14:30:00raw182,400원182,600원182,200원182,400원17,995
cmso8einu02ce0zckc4falganstock-5m005380:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8einp02cd0zckfmx2vrtd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 14:30:00raw404,000원404,500원403,500원404,000원2,552
cmso8eini02cc0zck003ff9ikstock-5m000660:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8einc02cb0zcksxl50e561
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 14:30:00raw1,424,000원1,434,000원1,422,000원1,434,000원34,494
cmso8ein602ca0zckeo6udajistock-5m005930:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8ein002c90zckiv0j3dhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 14:30:00raw239,000원241,000원238,000원240,500원453,901
cmso8eiq102cq0zck4meghzv9stock-5m005490:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eipt02cp0zckhamm9ykp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 14:30:00raw326,000원327,000원326,000원326,500원2,788
cmso8eiqd02cs0zckpxg8vm70stock-5m000270:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eiq802cr0zckrqyexxfe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 14:30:00raw135,150원135,200원134,900원135,000원6,254
cmso8eiqp02cu0zckq8va1mn6stock-5m055550:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eiqj02ct0zck0dw1poya1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 14:30:00raw105,000원105,100원104,900원105,100원8,644
cmso8eir102cw0zcke0jd5sfestock-5m207940:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eiqv02cv0zckwb7ryaq61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 14:30:00raw1,610,000원1,614,000원1,609,000원1,614,000원943
cmso8eird02cy0zck5nihaqqcstock-5m373220:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eir702cx0zckuqnlss2f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 14:30:00raw354,500원355,500원354,000원355,500원8,687
cmso8eirz02d20zckpjmyfxa0stock-5m012330:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eirv02d10zck9kipza4n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 14:30:00raw496,500원497,000원496,000원496,750원2,381
cmso8eisb02d40zck8wnyso55stock-5m096770:20260811:14302026-08-11 14:30:00instantevent2026-08-11 14:40:182026-08-11 14:40:18cmso8eis502d30zcknf9leu8d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 14:30:00raw125,400원125,500원125,000원125,300원6,601
72,157건 중 64,301–64,350← 이전1287 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬