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
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
cmspdu9y700dc0zfsroa35yitstock-5m000270:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9y400db0zfsw87juqox1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:50:00raw135,800원136,100원135,800원135,900원7,525
cmspdu9yi00de0zfsbe81duo2stock-5m105560:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9yd00dd0zfsm3ohglop1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 09:50:00raw168,700원168,900원168,500원168,600원9,047
cmspdu9ys00dg0zfs8adaas3dstock-5m055550:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9yo00df0zfs5kho77ga1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 09:50:00raw106,100원106,300원106,000원106,200원9,250
cmspdu9z200di0zfs6negoyaestock-5m207940:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9yz00dh0zfs0pfsj3x81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:50:00raw1,610,000원1,613,000원1,606,000원1,606,000원1,404
cmspdu9zd00dk0zfsikr5oijostock-5m373220:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9z900dj0zfsrweacnxn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 09:50:00raw366,500원367,000원365,000원365,000원4,719
cmspdu9zn00dm0zfsrelzum87stock-5m012330:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9zj00dl0zfsesryso2d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 09:50:00raw494,500원495,500원494,500원494,500원1,350
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
cmspdua1600dq0zfso2fou05wstock-5m028260:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdua0w00dp0zfsbu8kibqv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:50:00raw354,000원355,500원353,500원355,000원4,947
cmspdua1t00ds0zfsrp9eu0ppstock-5m034730:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdua1o00dr0zfs873sey651
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:50:00raw530,000원532,000원529,000원532,000원771
cmspdua2300du0zfsdww3lehbstock-5m003550:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdua1z00dt0zfszhgguaxw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:50:00raw109,600원110,800원109,600원110,400원3,412
cmspdua2d00dw0zfs5008437estock-5m015760:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdua2900dv0zfsbe2eszha1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 09:50:00raw35,800원36,000원35,800원35,900원25,149
cmspdua2n00dy0zfsgs8wsqz9stock-5m030200:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdua2k00dx0zfs35flkcls1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 09:50:00raw53,400원53,600원53,300원53,500원6,980
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
cmspdu9vk00cs0zfsglbu3mmnstock-5m000660:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9vg00cr0zfsvchm48jb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 09:50:00raw1,453,000원1,453,000원1,445,000원1,447,000원50,119
cmspdu9vu00cu0zfsao4s1xwmstock-5m005380:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9vq00ct0zfsh4mx2brw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 09:50:00raw406,000원406,500원406,000원406,000원3,218
cmspdu9w400cw0zfsdrdlwrgistock-5m066570:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9w000cv0zfsvs1yq3k41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 09:50:00raw198,600원199,200원197,600원198,300원75,448
cmspdu9wd00cy0zfsnvd68s3mstock-5m035720:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9w900cx0zfsw8vzhoqj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 09:50:00raw40,350원40,450원40,275원40,350원20,022
cmspdu9wn00d00zfsdz2ez0kostock-5m006400:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9wj00cz0zfsbaeeozsw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:50:00raw489,000원491,000원487,000원487,250원14,231
cmspdu9wx00d20zfs5im6qb80stock-5m051910:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9wt00d10zfsez4n6rbl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:50:00raw279,000원281,000원278,500원279,500원3,810
cmspe0pqf00eq0zfs793v9yibstock-5m055550:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pqb00ep0zfsz4z27yxt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 09:55:00raw106,200원106,300원105,900원105,900원11,041
cmspe0plc00e20zfs8f5ycgekstock-5m005930:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pl500e10zfsl6uhz1dm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:55:00raw247,500원247,500원246,500원247,500원149,478
cmspe0plz00e40zfsxu00w3h1stock-5m000660:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pls00e30zfsrd41jiwo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 09:55:00raw1,447,000원1,448,000원1,442,000원1,443,500원43,079
cmspe0pmn00e60zfsyaddsimistock-5m005380:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pmf00e50zfseyfnga711
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 09:55:00raw406,000원408,000원406,000원407,500원6,941
cmspe0pna00e80zfs4q0mappdstock-5m066570:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pn300e70zfss2ls4m0j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 09:55:00raw198,200원199,300원197,600원199,000원45,121
cmspe0pod00ec0zfs12ag5jjystock-5m035420:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0po700eb0zfsvcna7u5j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 09:55:00raw216,500원217,000원216,000원217,000원6,819
cmspe0poq00ee0zfs2cplmapxstock-5m035720:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pol00ed0zfsib3vn6lw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 09:55:00raw40,350원40,450원40,350원40,350원14,444
cmspe0pp000eg0zfsfi76zf3cstock-5m006400:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pow00ef0zfsawtekf5p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:55:00raw487,250원496,500원487,000원493,500원28,714
cmspe0ppa00ei0zfsnd4kvgkastock-5m051910:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pp600eh0zfsqnd2jugj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:55:00raw279,000원281,000원279,000원280,500원1,518
cmspe0ppk00ek0zfsdzi9uoz8stock-5m068270:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0ppg00ej0zfso9vf4lpa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 09:55:00raw207,500원208,500원207,500원207,500원4,070
cmspe0ppu00em0zfsk6y9kcblstock-5m005490:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0ppq00el0zfsejxtrv1v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 09:55:00raw326,500원329,000원326,500원328,500원3,744
cmspe0pq400eo0zfsroki2y74stock-5m000270:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pq000en0zfsg8cvfse21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:55:00raw135,800원136,100원135,800원136,000원3,377
cmspe0pqo00es0zfskn14yr18stock-5m207940:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pql00er0zfs6zcx3nyu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:55:00raw1,605,500원1,607,000원1,605,000원1,606,000원558
cmspe0pqz00eu0zfss5n8wecqstock-5m373220:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pqu00et0zfsldllodjz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 09:55:00raw365,000원369,500원365,000원369,500원8,536
cmspe0prc00ew0zfs48pcxa06stock-5m012330:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pr600ev0zfs0aowpz0p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 09:55:00raw494,500원495,000원493,000원494,000원3,106
cmspedkgn00hq0zfsu3ezi44xstock-5m030200:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkgj00hp0zfsym4n4hay1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 09:55:00raw53,500원53,600원53,400원53,500원3,562
cmspe0prm00ey0zfsqjza5y0vstock-5m096770:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pri00ex0zfsk5oldo911
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 09:55:00raw125,500원127,300원125,500원127,300원12,135
cmspe0psf00f40zfsj8betx0xstock-5m003550:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0psc00f30zfse50jy37c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:55:00raw110,300원110,900원110,000원110,600원2,691
cmspe0pt000f80zfsx6f9gpmpstock-5m017670:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0psw00f70zfs810aqwe81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 09:55:00raw88,800원88,900원88,300원88,500원15,920
cmspe75fi00fs0zfslzgkegs6stock-5m105560:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75fe00fr0zfs7raxvlta1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 09:55:00raw168,500원168,600원168,100원168,100원5,551
cmspe0psq00f60zfsoeykicolstock-5m015760:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0psm00f50zfs1q3q3b7l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 09:55:00raw35,900원36,000원35,900원35,950원22,866
cmspe0ps600f20zfsc3wm3unpstock-5m034730:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0ps200f10zfsb8qmggd51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:55:00raw532,000원533,000원531,000원531,000원447
cmspe0prw00f00zfso6lb25zcstock-5m028260:20260812:09552026-08-12 09:55:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0prs00ez0zfsznqdhrj71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:55:00raw355,000원355,500원353,500원353,500원1,818
cmspe75d900fc0zfsgmu4vstystock-5m000660:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75d500fb0zfshvcj9wur1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 10:00:00raw1,444,000원1,448,000원1,441,000원1,447,500원41,998
cmspe75gl00g00zfs9v2avuovstock-5m373220:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75gg00fz0zfs3vxr90o71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 10:00:00raw369,000원369,500원366,500원367,500원5,892
cmspe75gu00g20zfsph9s6fy8stock-5m012330:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75gr00g10zfs3t6uhk6k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 10:00:00raw493,500원495,000원493,500원494,500원3,345
cmspe75h500g40zfs4pueit3zstock-5m028260:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75h100g30zfsn16mvm0g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:00:00raw353,500원355,500원353,500원355,500원3,395
cmspe75he00g60zfshbwjptvestock-5m034730:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75hb00g50zfsd3zrj3s21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:00:00raw532,000원533,000원531,000원532,000원843
cmspe75ho00g80zfse4h605b1stock-5m003550:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75hk00g70zfs51f08w2d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:00:00raw110,600원111,000원110,300원110,600원4,368
cmspe75hy00ga0zfs3dc2lxvpstock-5m015760:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75hv00g90zfsl4q07qsp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 10:00:00raw35,950원36,150원35,950원36,100원31,333
57,440건 중 8,351–8,400← 이전168 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬