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
cmspc1zbp000s0zfsdduam4ezstock-5m012330:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zbl000r0zfsyqlozp551
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 09:00:00raw494,500원498,000원491,000원491,500원15,338
cmspc1zbz000u0zfsb90m3cf4stock-5m096770:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zbu000t0zfsfkcg7xq11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 09:00:00raw125,500원128,800원125,500원127,500원48,082
cmspc1zbf000q0zfsjyssebi7stock-5m373220:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zbb000p0zfsy6h2frng1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 09:00:00raw360,000원367,500원358,000원359,500원20,268
cmsraf3ji05nv0zfsq39wld2lstock207940:202608122026-08-12dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3jf05nu0zfsrtx3qf861
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-12 09:00:00raw1,609,000원1,628,000원1,545,000원1,549,000원69,313
cmspc8epc001i0zfs3jd8535qstock-5m035720:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8ep8001h0zfs3p3mkkwj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 09:00:00raw40,700원41,450원40,450원40,650원131,748
cmspc1z7s00020zfsi9xehbv0stock-5m005930:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z7a00010zfsy8t7ia2t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:00:00raw243,500원244,000원241,000원243,000원1,076,349
cmspc1z8500040zfs6wppkomrstock-5m000660:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z8000030zfskqzjfp0b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 09:00:00raw1,456,000원1,457,000원1,443,000원1,452,000원166,795
cmspc1z8g00060zfs1yr6imdestock-5m005380:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z8b00050zfszkkbzuw61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 09:00:00raw403,000원405,500원402,500원403,500원12,861
cmspc1z8r00080zfsiptlyvkbstock-5m066570:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z8m00070zfspkbn000i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 09:00:00raw184,200원190,800원184,200원190,400원100,842
cmspuz8j802t20zfs0f23c8f1stock066570:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8j402t10zfslqf93oh41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-12 09:00:00raw184,200원212,500원184,200원205,000원3,086,187
cmspc1zc9000w0zfsr0j2lpaqstock-5m028260:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zc4000v0zfsnvtgw3nt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:00:00raw347,500원355,500원347,000원355,000원15,617
cmspc1zdn00160zfsrli8zv3sstock-5m017670:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zdj00150zfs2vph2m9u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 09:00:00raw86,500원87,700원86,500원87,200원40,690
cmspc1zdd00140zfswkr3yml8stock-5m030200:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zd800130zfseeqoe5xt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 09:00:00raw52,800원53,100원52,800원52,800원4,565
cmspc1zd200120zfsam6h6rzistock-5m015760:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zcx00110zfsy7vrypsn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 09:00:00raw35,450원35,950원35,400원35,450원91,667
cmspc1z92000a0zfsm3qtwl21stock-5m035420:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z8x00090zfszkxek4341
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 09:00:00raw215,000원219,000원214,500원218,500원123,573
cmspc8er2001u0zfslpc78cjjstock-5m105560:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eqy001t0zfs1dk1x1g01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 09:00:00raw168,200원170,300원168,200원169,400원64,979
cmspc1z9d000c0zfsyxcv6jdxstock-5m006400:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z98000b0zfssdjd49kc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:00:00raw468,000원484,500원463,000원467,000원36,503
cmspc1z9p000e0zfsvqhjzva4stock-5m051910:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z9k000d0zfs6u4dk5891
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:00:00raw275,500원279,500원274,000원275,500원5,569
cmspc1zcr00100zfs7a7st8p1stock-5m003550:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zcn000z0zfslnxy8otr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:00:00raw109,200원110,800원108,700원109,800원6,148
cmspc1zci000y0zfsszzdw9b1stock-5m034730:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zcd000x0zfsspgdic4g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:00:00raw530,000원539,000원529,000원533,000원3,986
cmspc1z9z000g0zfs90dbhpdvstock-5m068270:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z9u000f0zfsuudv4uyk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 09:00:00raw208,500원212,000원208,000원211,000원24,450
cmspc1zaa000i0zfsh7r2r4x0stock-5m005490:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1za5000h0zfsp3u7ne051
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 09:00:00raw327,000원327,500원324,000원325,500원8,006
cmspuz8m002tg0zfsg1beeodistock000270:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8lv02tf0zfs2swkpmsb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-12 09:00:00raw135,800원137,900원134,700원135,600원564,873
cmspuz8mo02tk0zfs7bojq7bnstock105560:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8mk02tj0zfsfzs08xn31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-12 09:00:00raw168,200원170,300원165,600원166,000원920,251
cmspuz8i102sw0zfsg51jysb5stock005930:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8hq02sv0zfs0m60l6y81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-12 09:00:00raw243,500원260,500원241,000원255,500원27,102,479
cmspuz8n402tm0zfs1arr3p8tstock055550:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8n002tl0zfsilyzjpmc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-12 09:00:00raw105,500원107,900원103,700원103,800원1,059,125
cmspuz8k902t80zfsdmv780u6stock035720:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8k502t70zfsjf4f0d671
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-12 09:00:00raw40,700원41,450원39,500원39,550원2,362,551
cmspuz8ko02ta0zfs5z1oa8tystock051910:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8kk02t90zfswe8jgrsw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-12 09:00:00raw275,500원281,000원272,000원275,500원117,471
cmspuz8ot02tu0zfsv35571zistock034730:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8op02tt0zfsgd1b4h0x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-12 09:00:00raw530,000원549,000원529,000원545,000원161,338
cmspuz8q102u00zfs9dgwnsfdstock030200:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8px02tz0zfs9ep0bu1u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-12 09:00:00raw52,800원53,600원52,600원52,700원296,276
cmspuz8qf02u20zfsx896p19zstock017670:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8qb02u10zfsyq9c30u41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-12 09:00:00raw86,500원89,900원86,500원87,800원1,324,631
cmspuz8lj02te0zfsvvyxkxl4stock005490:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8lf02td0zfs5r7ibi7a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-12 09:00:00raw327,000원329,000원321,000원325,000원187,542
cmspuz8ny02tq0zfswu4e2najstock096770:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8nv02tp0zfsasyp1b6y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-12 09:00:00raw125,500원128,800원121,900원122,400원670,033
cmspuz8nj02to0zfs60gn8g5gstock012330:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8nf02tn0zfsirov5lh01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-12 09:00:00raw494,500원511,000원487,000원498,500원263,323
cmspuz8oe02ts0zfsk1q1k0ddstock028260:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8oa02tr0zfsnggp8fht1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-12 09:00:00raw347,500원361,500원347,000원357,500원321,305
cmspuz8ig02sy0zfsl2b3egppstock000660:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8ic02sx0zfslglyb28s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-12 09:00:00raw1,456,000원1,549,000원1,440,000원1,504,000원4,204,301
cmspuz8iu02t00zfsiijmp7dmstock005380:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8iq02sz0zfsf3sad3yv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-12 09:00:00raw403,000원413,000원400,500원409,500원411,565
cmspuz8pn02ty0zfsy551v5wistock015760:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8pj02tx0zfs9letpu9w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-12 09:00:00raw35,450원36,200원35,300원35,450원1,325,199
cmspuz8jm02t40zfsgxul3gr3stock035420:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8jj02t30zfsjz3x8rhn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-12 09:00:00raw215,000원220,500원214,500원215,500원833,014
cmsraf3k505nz0zfso2ffquqbstock373220:202608122026-08-12dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3k105ny0zfsg9bnje451
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-12 09:00:00raw360,000원369,500원353,000원358,500원257,478
cmspc8euf002i0zfsxn6i1a6pstock-5m017670:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eua002h0zfszedc44cq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 09:05:00raw87,200원89,300원87,200원89,200원72,679
cmspceuf7002w0zfs54cw8liwstock-5m006400:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceuf2002v0zfsgljjuklr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:05:00raw466,500원467,000원459,500원463,500원14,798
cmspc8epo001k0zfsmc5rvedystock-5m035720:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8epk001j0zfsbz31de4n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 09:05:00raw40,600원40,750원40,450원40,650원65,633
cmspc8epy001m0zfslp44jugmstock-5m051910:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8epu001l0zfs8ctwhe3t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:05:00raw276,000원276,000원273,000원274,500원2,514
cmspc8eq8001o0zfsfx67skjostock-5m068270:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eq4001n0zfs0xcbnbyq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 09:05:00raw211,000원211,500원209,500원210,000원8,630
cmspc8eqj001q0zfsmsjev48mstock-5m005490:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eqe001p0zfsg9m230vy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 09:05:00raw325,500원325,500원321,500원322,000원7,143
cmspc8eqs001s0zfs9f0j81gtstock-5m000270:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eqo001r0zfsysw0jfuk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:05:00raw136,300원136,600원134,700원134,900원11,583
cmspc8erd001w0zfsby6g8e2kstock-5m105560:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8er8001v0zfs4zpwjdnk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 09:05:00raw169,300원170,000원167,400원167,900원27,270
cmspc8erm001y0zfs1ozow26ustock-5m055550:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eri001x0zfsx9z7mwb21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 09:05:00raw106,700원107,000원105,000원105,300원20,724
cmspc8erw00200zfs3b7b8hcpstock-5m207940:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8ers001z0zfsupf7yaxb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:05:00raw1,616,000원1,624,000원1,610,000원1,610,000원956
57,440건 중 8,101–8,150← 이전163 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬