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
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
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
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
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
cmspd4kqo007o0zfsxw9lcrm1stock-5m005380:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kqk007n0zfsskrzfygt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 09:30:00raw406,000원407,000원405,500원405,500원6,863
cmspd4kqx007q0zfs0y33ozuxstock-5m066570:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kqu007p0zfsrjejlp4k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 09:30:00raw195,100원195,500원193,600원194,200원35,601
cmspd4kr7007s0zfswedz23lxstock-5m035420:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kr3007r0zfsoda450c01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 09:30:00raw217,500원219,500원217,500원218,500원20,883
cmspd4krh007u0zfsm4xuqg3pstock-5m035720:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4krd007t0zfsdnqrvov81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 09:30:00raw40,450원40,625원40,400원40,600원27,273
cmspd4krr007w0zfszshtsn0wstock-5m006400:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4krn007v0zfsfun9q5zo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:30:00raw475,000원478,500원474,500원476,500원7,623
cmspd4ks1007y0zfsd7ko7yo2stock-5m051910:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4krx007x0zfseinnqyjf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:30:00raw275,500원276,500원275,500원276,500원648
cmspd4ksb00800zfshgb5nlv7stock-5m068270:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4ks7007z0zfs8dnqthdz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 09:30:00raw209,000원209,250원208,500원209,000원4,654
cmspd4ksl00820zfsjm7b6omystock-5m005490:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4ksi00810zfsxsihyyeq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 09:30:00raw324,500원325,500원324,500원325,000원2,158
cmspd4kt400860zfs8x42x5tdstock-5m000270:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kt000850zfshm1t9r3u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:30:00raw135,500원135,800원135,200원135,300원5,694
cmspd4ktm008a0zfs3id3ygaxstock-5m105560:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kti00890zfsarq5byxd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 09:30:00raw167,900원168,500원167,900원168,300원13,475
cmspd4ktx008c0zfsyx1bn321stock-5m055550:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4ktt008b0zfsjufp96ub1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 09:30:00raw105,700원106,000원105,500원106,000원17,850
cmspd4ku7008e0zfsdgtmfulystock-5m207940:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4ku3008d0zfsv4fj5hks1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:30:00raw1,608,000원1,610,000원1,607,000원1,609,000원1,100
cmspd4kuh008g0zfslrqenamkstock-5m373220:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kud008f0zfsdjhbbh6s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 09:30:00raw359,000원360,500원358,500원360,000원1,703
cmspd4kur008i0zfsfmxunjoostock-5m012330:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kun008h0zfsqypwwsrf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 09:30:00raw497,500원497,500원495,000원495,000원3,526
cmspd4kv1008k0zfsl7946oq5stock-5m096770:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kux008j0zfsql6ryi1f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 09:30:00raw125,300원126,400원125,200원125,900원13,159
cmspd4kvb008m0zfsw8brpbemstock-5m028260:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kv7008l0zfsq32jj1zu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:30:00raw359,000원359,000원357,000원358,000원3,893
cmspd4kwe008q0zfsysvyf0nlstock-5m034730:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kwa008p0zfsyofml9c61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:30:00raw540,000원540,000원534,000원535,000원1,475
cmspd4kq2007k0zfsrwtn3mjdstock-5m005930:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kpy007j0zfsdl3wyalo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:30:00raw249,250원249,500원248,000원248,750원352,038
cmspd4kqd007m0zfs2uae2azpstock-5m000660:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kq9007l0zfsthhqw4rc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 09:30:00raw1,472,000원1,472,000원1,458,000원1,460,000원62,000
cmspd4kwy008u0zfs92v93523stock-5m015760:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kwu008t0zfsj9uer6ru1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 09:30:00raw35,850원35,900원35,700원35,750원21,883
cmspd4kx7008w0zfsgogs6u39stock-5m030200:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kx4008v0zfsospglsj41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 09:30:00raw53,000원53,400원53,000원53,400원17,202
cmspd4kxh008y0zfsu9dcido3stock-5m017670:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kxd008x0zfs3vf67m821
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 09:30:00raw87,900원88,000원87,700원87,800원11,586
cmspd4kwo008s0zfsa2hd6ruzstock-5m003550:20260812:09302026-08-12 09:30:00instantevent2026-08-12 09:40:182026-08-12 09:40:18cmspd4kwk008r0zfsp6dvvqfe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:30:00raw109,800원110,200원109,700원109,700원3,525
cmspdazh300960zfsbom3jooestock-5m066570:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazh000950zfsl77u9m1s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 09:35:00raw194,200원196,800원193,900원196,300원52,289
cmspdazlq00a40zfsbwl2gtr8stock-5m017670:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazln00a30zfs5ryeow291
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 09:35:00raw87,800원88,000원87,700원87,700원9,804
cmspdazlh00a20zfslwtb84ecstock-5m030200:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazle00a10zfsgf85liyp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 09:35:00raw53,300원53,400원53,250원53,250원4,885
cmspdazl800a00zfs63myzmuistock-5m015760:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazl4009z0zfswsu26d8g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 09:35:00raw35,800원35,800원35,750원35,750원10,609
cmspdazkz009y0zfszhfo731zstock-5m003550:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazkv009x0zfsjp16b5o41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:35:00raw109,700원110,000원109,600원109,900원2,350
cmspdazko009w0zfs6qnv0kh0stock-5m034730:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazkl009v0zfsyuo24mqe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:35:00raw534,000원537,000원530,000원531,000원1,746
cmspdazke009u0zfsm28a6hylstock-5m028260:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazka009t0zfs6ny6e94w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:35:00raw357,500원359,000원354,500원355,500원4,533
cmspdazk3009s0zfs0k8sxfg8stock-5m096770:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazk0009r0zfsxygw7ho41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 09:35:00raw125,900원126,100원125,300원125,400원5,961
cmspdazjt009q0zfsyw07087sstock-5m012330:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazjp009p0zfs9awyen9k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 09:35:00raw495,000원496,000원495,000원495,000원1,992
cmspdazjk009o0zfsmzvjvajxstock-5m373220:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazjg009n0zfsybuqb2nf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 09:35:00raw359,500원360,500원359,000원359,500원1,208
cmspdazja009m0zfs1yocmicnstock-5m207940:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazj6009l0zfsc00tokq41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:35:00raw1,608,000원1,610,000원1,608,000원1,610,000원504
cmspdazj0009k0zfs5mtuydkrstock-5m105560:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdaziw009j0zfsrldpxjek1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 09:35:00raw168,300원169,000원168,200원168,600원10,582
cmspdaziq009i0zfs4gxc0q24stock-5m000270:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazim009h0zfs5n66ydr11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:35:00raw135,300원135,700원135,200원135,400원6,589
cmspdazig009g0zfsk4v8bxenstock-5m005490:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazic009f0zfs3pmece9o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 09:35:00raw324,500원325,500원324,500원324,500원1,806
cmspdazi6009e0zfs93k7pusystock-5m068270:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazi2009d0zfsm49o4kx31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 09:35:00raw209,000원209,000원208,000원208,500원4,185
cmspdazhx009c0zfsfapctxv7stock-5m051910:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazht009b0zfsi8bo8cft1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:35:00raw276,000원276,500원275,500원276,500원630
cmspdazhn009a0zfs4jtpmaajstock-5m035720:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazhj00990zfss8rk9ro91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 09:35:00raw40,575원40,650원40,500원40,550원38,612
cmspdazhe00980zfsxt0jhhyqstock-5m035420:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazha00970zfsb1skygsp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 09:35:00raw218,250원218,500원217,500원218,000원11,692
cmspdazgu00940zfsbw9dordvstock-5m005380:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazgq00930zfs4363ao0d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 09:35:00raw405,500원406,500원405,000원405,500원2,354
cmspdazgl00920zfsvm67ozflstock-5m000660:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazgh00910zfsxb29caml1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 09:35:00raw1,461,000원1,466,000원1,453,000원1,455,000원49,296
cmspdazga00900zfsaou7tccmstock-5m005930:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:45:172026-08-12 09:45:17cmspdazfz008z0zfsn9o9yoix1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:35:00raw249,000원249,500원247,500원247,750원336,623
cmspdhgdy00ai0zfsx9ogakgsstock-5m006400:20260812:09352026-08-12 09:35:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgdu00ah0zfsxsv0zusm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:35:00raw477,000원478,000원475,500원476,000원3,799
57,440건 중 8,251–8,300← 이전166 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬