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
cmspclaa4004u0zfse0sbrjmpstock-5m030200:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspclaa0004t0zfsjimgk0es1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 09:15:00raw52,900원52,900원52,800원52,800원3,076
cmspcrqnp00580zfsz52p8dz3stock-5m035420:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqnl00570zfsq6dh9hen1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 09:15:00raw218,000원218,000원215,500원217,500원26,214
cmspcla42003u0zfsbb2g0e57stock-5m005380:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla3w003t0zfsh426hhcz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 09:15:00raw404,000원406,500원402,500원406,500원9,253
cmspcla3k003s0zfsnjzprb5mstock-5m000660:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla3d003r0zfsisunou751
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 09:15:00raw1,450,000원1,460,000원1,449,000원1,460,000원76,213
cmspcla33003q0zfs5y1s4ykzstock-5m005930:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla2x003p0zfscuhp4h181
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:15:00raw247,000원250,500원247,000원250,000원1,366,494
cmspcla4j003w0zfsmlsqtytzstock-5m066570:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla4d003v0zfsbmdzo1b41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 09:15:00raw193,700원195,000원192,300원194,500원90,270
cmspcla50003y0zfs9kh5pknqstock-5m035720:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla4v003x0zfse0r81a911
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 09:15:00raw40,950원40,950원40,750원40,750원31,724
cmspcla5i00400zfslmay0d7dstock-5m006400:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla5c003z0zfsjna64tof1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:15:00raw466,500원474,500원464,500원474,000원14,514
cmspcla5t00420zfsdabakzxistock-5m051910:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla5p00410zfs6lyptfej1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:15:00raw275,500원275,500원273,000원275,500원1,550
cmspcrqt5006c0zfsh0i251cestock-5m017670:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqt1006b0zfsofc8ba0f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 09:20:00raw88,000원88,200원87,500원87,600원22,174
cmspcrqsv006a0zfswlix8xgystock-5m030200:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqsr00690zfsfpzt1fvu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 09:20:00raw52,800원53,000원52,800원53,000원5,383
cmspcrqpx005o0zfszzoj3wqzstock-5m055550:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqpt005n0zfs3ihhj11g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 09:20:00raw105,600원105,800원105,300원105,700원9,093
cmspcrqq7005q0zfs6dpyd6ssstock-5m207940:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqq3005p0zfsvhnrfm4g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:20:00raw1,605,000원1,613,000원1,604,000원1,606,000원721
cmspcrqqg005s0zfsmx77q0f3stock-5m373220:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqqc005r0zfsajgviviz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 09:20:00raw359,000원362,000원353,000원361,000원8,655
cmspcrqqq005u0zfs8ck62kn3stock-5m012330:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqqm005t0zfs7h1x21xk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 09:20:00raw494,500원498,500원494,500원496,500원8,796
cmspcrqr0005w0zfskynr9pamstock-5m096770:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqqw005v0zfspeh0rwwq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 09:20:00raw126,700원128,100원126,600원127,000원16,395
cmspcrqrq00620zfs37mdbfsdstock-5m028260:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqrm00610zfs9shz8ub21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:20:00raw357,500원358,000원355,000원356,000원3,531
cmspcrqs000640zfs211p0xtastock-5m034730:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqrw00630zfsn2ux3vmk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:20:00raw535,000원539,000원535,000원537,000원1,462
cmspcrqsa00660zfsxu5ydc88stock-5m003550:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqs700650zfsfb9uneov1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:20:00raw110,200원110,200원108,000원109,600원4,197
cmspcrqsk00680zfs2voh3teestock-5m015760:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqsg00670zfsdjg8jwd41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 09:20:00raw35,750원35,950원35,700원35,800원32,563
cmspcy4tg006q0zfsynt7cokhstock-5m006400:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:35:172026-08-12 09:35:17cmspcy4tc006p0zfs6u611q9r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:20:00raw474,500원479,500원474,250원476,500원20,263
cmspcrqp3005i0zfsw52507pastock-5m005490:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqoz005h0zfs2fs2bh381
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 09:20:00raw324,250원326,000원324,000원324,500원1,760
cmspcrqpd005k0zfseznuviisstock-5m000270:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqp9005j0zfsiyg7gk3g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:20:00raw135,600원136,200원135,600원135,900원7,440
cmspcrqnf00560zfsb01nlykzstock-5m066570:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqna00550zfslwc6zfgw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 09:20:00raw194,600원194,600원192,500원194,300원54,642
cmspcrqmh00500zfstb8prb6astock-5m005930:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqm4004z0zfsq6gch2081
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:20:00raw250,000원250,000원248,500원249,500원510,305
cmspcrqpn005m0zfswlp3l0l6stock-5m105560:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqpj005l0zfsf4o9a8o01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 09:20:00raw167,750원168,000원167,400원167,700원9,202
cmspcrqny005a0zfs10kgu0b2stock-5m035420:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqnu00590zfstexs0w7u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 09:20:00raw217,500원218,500원215,500원218,500원26,838
cmspcrqo8005c0zfskfyxl7zkstock-5m035720:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqo4005b0zfsik1zhirv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 09:20:00raw40,750원40,800원40,250원40,450원64,080
cmspcrqmt00520zfsqyz5jxohstock-5m000660:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqmo00510zfsdgock7ud1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 09:20:00raw1,459,000원1,469,000원1,456,000원1,468,000원89,095
cmspcrqn400540zfso5homjeustock-5m005380:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqmz00530zfsn8wspzp61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 09:20:00raw406,500원407,000원405,000원405,500원8,007
cmspcrqoj005e0zfsohhm8kz9stock-5m051910:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqoe005d0zfslzja5rvy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:20:00raw275,500원277,000원275,000원276,500원2,725
cmspcrqot005g0zfss7rge17mstock-5m068270:20260812:09202026-08-12 09:20:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqop005f0zfsjag21vsv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 09:20:00raw208,000원209,000원207,500원208,000원15,731
cmspcy4xm007a0zfswl5vfw3astock-5m028260:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:182026-08-12 09:35:18cmspcy4xi00790zfsor580has1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:25:00raw356,000원359,500원356,000원358,500원6,353
cmspd4ksv00840zfsby1zp6smstock-5m000270:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4ksr00830zfssz9wt3jx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:25:00raw135,900원136,000원135,200원135,500원11,807
cmspd4kte00880zfs3g7t74zpstock-5m105560:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kta00870zfszox8y9uu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 09:25:00raw167,800원168,100원167,500원168,000원10,637
cmspd4kvy008o0zfsxqaxxvh5stock-5m034730:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kvp008n0zfsvucg89ik1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:25:00raw537,000원545,000원537,000원540,000원4,435
cmspcy4yr007i0zfsim8rxhifstock-5m017670:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:182026-08-12 09:35:18cmspcy4ym007h0zfsvu22s4jz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 09:25:00raw87,550원88,300원87,200원87,900원24,370
cmspcy4yg007g0zfs1k5yfrjbstock-5m030200:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:182026-08-12 09:35:18cmspcy4yc007f0zfsnome4tnk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 09:25:00raw53,000원53,100원52,900원53,100원4,470
cmspcy4y6007e0zfsyf4yyrupstock-5m015760:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:182026-08-12 09:35:18cmspcy4y2007d0zfsia4cjas21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 09:25:00raw35,850원35,950원35,800원35,850원35,957
cmspcy4xw007c0zfs6llt74ogstock-5m003550:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:182026-08-12 09:35:18cmspcy4xs007b0zfs86sppzjd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:25:00raw109,500원110,300원109,400원109,600원3,202
cmspcy4xc00780zfsbc9ae7z3stock-5m096770:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:172026-08-12 09:35:18cmspcy4x900770zfs4m5jekdf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 09:25:00raw127,000원127,000원125,100원125,200원10,891
cmspcy4rp006e0zfsfgj25gqrstock-5m005930:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:172026-08-12 09:35:17cmspcy4rk006d0zfs8effzgun1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:25:00raw249,500원250,500원249,000원249,500원632,631
cmspcy4sb006i0zfshp7eogojstock-5m005380:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:172026-08-12 09:35:17cmspcy4s7006h0zfsip5ptzrh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 09:25:00raw405,500원406,500원405,000원406,250원4,610
cmspcy4sm006k0zfse35805lustock-5m066570:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:172026-08-12 09:35:17cmspcy4si006j0zfs45pfwxqf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 09:25:00raw194,400원195,800원194,300원195,100원53,335
cmspcy4sx006m0zfshnu4y2tustock-5m035420:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:172026-08-12 09:35:17cmspcy4st006l0zfszkir0kbp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 09:25:00raw218,500원218,500원217,500원217,500원8,218
cmspcy4t6006o0zfspu5sgp7lstock-5m035720:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:172026-08-12 09:35:17cmspcy4t2006n0zfsadcuiesl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 09:25:00raw40,500원40,600원40,400원40,500원32,578
cmspcy4x300760zfs5fuxa0wkstock-5m012330:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:172026-08-12 09:35:17cmspcy4wy00750zfs7iu9zp6p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 09:25:00raw496,500원498,000원496,000원497,500원4,904
cmspcy4s0006g0zfsfaa90985stock-5m000660:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:172026-08-12 09:35:17cmspcy4rw006f0zfs78fd5iy11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 09:25:00raw1,468,000원1,478,000원1,467,000원1,472,000원119,851
cmspcy4tz006s0zfsw29pgl07stock-5m006400:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:172026-08-12 09:35:17cmspcy4tq006r0zfso5ypurio1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:25:00raw476,500원476,500원473,000원475,000원7,917
cmspcy4un006u0zfs13hpgerfstock-5m051910:20260812:09252026-08-12 09:25:00instantevent2026-08-12 09:35:172026-08-12 09:35:17cmspcy4ui006t0zfs2kq11zor1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:25:00raw276,000원276,500원275,000원275,500원1,216
57,440건 중 8,201–8,250← 이전165 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬