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
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
cmspdhghd00b80zfsqtzlgeszstock-5m034730:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgh900b70zfslw5yzxx31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:40:00raw530,000원531,000원529,000원530,000원1,362
cmspdhgbt00a60zfs822d8ez4stock-5m005930:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgbj00a50zfsfqyosoef1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:40:00raw247,750원249,000원247,000원248,750원294,482
cmspdhgck00a80zfsv8mh44s4stock-5m000660:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgcd00a70zfs4mgn4izo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 09:40:00raw1,455,000원1,459,000원1,452,000원1,454,000원35,270
cmspdhgcu00aa0zfsd1nu8bjestock-5m005380:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgcq00a90zfspqs8ewj41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 09:40:00raw405,500원406,000원405,000원406,000원2,862
cmspdhgd400ac0zfszsu7yyrjstock-5m066570:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgd000ab0zfsecmfh7h81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 09:40:00raw196,350원199,900원195,300원199,900원100,779
cmspdhgde00ae0zfsd1wd553lstock-5m035420:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgda00ad0zfsxqztquu61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 09:40:00raw218,000원218,500원217,000원217,500원10,259
cmspdhgdo00ag0zfsxog54byestock-5m035720:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgdk00af0zfsek8x2l0h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 09:40:00raw40,550원40,550원40,250원40,375원37,196
cmspdhge700ak0zfshuj8hs98stock-5m006400:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhge300aj0zfst6osthdf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:40:00raw476,000원483,500원476,000원483,500원18,207
cmspdhgei00am0zfswjmbpyc0stock-5m051910:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhged00al0zfs9olp4cu21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:40:00raw276,000원277,000원275,500원276,500원1,219
cmspdhges00ao0zfs7rylwa2mstock-5m068270:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgeo00an0zfskfr7jgqx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 09:40:00raw208,500원208,750원207,000원207,500원12,993
cmspdhgf100aq0zfsy8jt0jo6stock-5m005490:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgex00ap0zfs2sjp608z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 09:40:00raw324,750원326,000원324,000원325,500원1,811
cmspdhgfb00as0zfs3808sfydstock-5m000270:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgf700ar0zfsliii1gt81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:40:00raw135,400원135,600원135,200원135,500원5,136
cmspdhgfl00au0zfsktv9i80mstock-5m105560:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgfh00at0zfsy78vah351
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 09:40:00raw168,500원168,700원168,250원168,400원5,351
cmspdhgg100ay0zfsmkorluxhstock-5m055550:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgfx00ax0zfs6n5ndbs91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 09:40:00raw106,100원106,300원106,000원106,000원6,798
cmspdhgga00b00zfspe9lfpr5stock-5m207940:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgg600az0zfs7mfgdtnr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:40:00raw1,610,000원1,613,000원1,609,000원1,611,000원905
cmspdhggk00b20zfsie3durx9stock-5m373220:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhggf00b10zfs1ck2ryvg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 09:40:00raw359,000원362,500원359,000원362,500원2,915
cmspdhggt00b40zfso2f6ruiwstock-5m012330:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhggp00b30zfsfi1o2vqe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 09:40:00raw495,000원496,000원493,500원495,500원3,692
cmspdhgh300b60zfsd00oghq2stock-5m096770:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhggz00b50zfso7l42zps1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 09:40:00raw125,300원125,800원125,000원125,500원11,682
cmspdhghn00ba0zfsl1846l1tstock-5m003550:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhghj00b90zfsm7q86sup1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:40:00raw109,900원110,500원109,100원110,400원6,822
cmspdhghw00bc0zfstxtuwji9stock-5m015760:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhght00bb0zfsr4qi34jg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 09:40:00raw35,750원35,800원35,700원35,700원7,770
cmspdhgi600be0zfspc7jplgmstock-5m030200:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgi200bd0zfs0hadxaim1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 09:40:00raw53,200원53,300원53,200원53,300원1,260
cmspdhgih00bg0zfsnkjxcac2stock-5m017670:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgid00bf0zfsyv8w25u21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 09:40:00raw87,700원87,800원87,300원87,400원11,280
cmspdnv0g00cc0zfsjakemo8gstock-5m028260:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv0c00cb0zfs98l4hot71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:40:00raw355,000원356,000원354,000원355,500원3,854
cmspdnuwz00bo0zfsqhpunwuxstock-5m066570:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuwv00bn0zfs3txt751a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 09:45:00raw200,000원202,000원198,000원198,600원111,219
cmspdnuxa00bq0zfs23clqovsstock-5m035420:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnux600bp0zfs1hfqg7cd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 09:45:00raw217,250원217,500원217,000원217,500원3,404
cmspdnuxk00bs0zfsf2s48g2qstock-5m035720:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuxg00br0zfsewtwev7u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 09:45:00raw40,400원40,400원40,300원40,300원25,370
cmspdnuxw00bu0zfsez8r1p5gstock-5m006400:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuxr00bt0zfslc6immsl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:45:00raw483,500원491,000원483,000원489,000원30,267
cmspdnuy900bw0zfsytynznk2stock-5m051910:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuy500bv0zfs86fbeqf91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:45:00raw276,500원279,500원276,000원278,500원2,651
cmspdnuyj00by0zfsbf31belhstock-5m068270:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuyf00bx0zfsppu5u1o81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 09:45:00raw208,000원208,000원207,000원207,500원7,018
cmspdnuys00c00zfs2bdja4c2stock-5m105560:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuyo00bz0zfsoe022g7e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 09:45:00raw168,400원168,800원168,300원168,600원7,557
cmspdu9xi00d60zfsxg7ni6kdstock-5m005490:20260812:09452026-08-12 09:45:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9xe00d50zfsyuiw23ma1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 09:45:00raw325,500원326,500원324,500원326,500원2,805
cmspdnuz200c20zfspmilrr2fstock-5m055550:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuyy00c10zfsjty1fbvj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 09:45:00raw106,100원106,100원106,000원106,000원6,687
cmspdu9xz00da0zfsm4lxel48stock-5m000270:20260812:09452026-08-12 09:45:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9xv00d90zfskvn0qjgg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:45:00raw135,500원135,900원135,500원135,700원5,689
cmspdnuzc00c40zfsuzegp2xcstock-5m207940:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuz800c30zfsi5ylogrt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:45:00raw1,611,000원1,613,000원1,609,000원1,610,000원727
cmspdnuzn00c60zfsmc5fnpj4stock-5m373220:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuzj00c50zfsyefvoqw21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 09:45:00raw362,500원366,500원361,500원366,500원5,800
cmspdnuzx00c80zfszjmzzavwstock-5m012330:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuzt00c70zfshbvn67dz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 09:45:00raw495,500원496,500원494,500원494,500원2,919
cmspdnv0600ca0zfstqndxtqxstock-5m096770:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv0200c90zfs2a2jzf8f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 09:45:00raw125,500원126,100원125,100원126,000원17,049
cmspdnuwf00bk0zfsxogh5mxwstock-5m000660:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuwb00bj0zfsmngns5cz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 09:45:00raw1,454,000원1,458,000원1,450,000원1,453,000원36,608
cmspdnv0o00ce0zfsin08skvqstock-5m028260:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv0k00cd0zfsopux3fpu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:45:00raw355,500원356,000원353,500원354,000원3,486
cmspdnv0z00cg0zfsbi5s4g8xstock-5m034730:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv0v00cf0zfs2ra6oke01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:45:00raw531,000원532,000원529,000원530,000원1,155
cmspdnv1a00ci0zfszdes5h1nstock-5m003550:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv1600ch0zfsn46ndmmu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:45:00raw110,500원111,000원109,400원109,700원6,497
cmspdnv1k00ck0zfs1wumsuuxstock-5m015760:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv1g00cj0zfsi2727cne1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 09:45:00raw35,750원35,900원35,700원35,850원17,902
cmspdnv1v00cm0zfs1mx9fuk7stock-5m030200:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv1r00cl0zfshv31tgsc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 09:45:00raw53,200원53,400원53,200원53,400원5,242
cmspdnv2500co0zfsnm5bdytcstock-5m017670:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv2100cn0zfsqfwmqiu11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 09:45:00raw87,400원87,800원87,000원87,700원35,779
cmspdnuwp00bm0zfs7lsttez7stock-5m005380:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuwl00bl0zfs3e0tmhsf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 09:45:00raw406,000원407,000원405,500원406,000원5,037
cmspdnuw400bi0zfswm3tf5pistock-5m005930:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuvq00bh0zfsvntakxtt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:45:00raw248,750원248,750원247,500원248,000원192,450
cmspdua0e00do0zfs7hc5kyrlstock-5m096770:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdua0500dn0zfsjxa5iqkd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 09:50:00raw126,000원126,000원125,350원125,600원10,835
cmspe0pny00ea0zfsqkh19410stock-5m035420:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pno00e90zfsw8whn5le1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 09:50:00raw217,000원217,500원216,000원216,250원12,341
cmspdu9v400cq0zfsrzd9c0d6stock-5m005930:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9uu00cp0zfsqrzql0th1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:50:00raw248,000원248,000원246,500원247,250원307,075
57,440건 중 8,301–8,350← 이전167 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬