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
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
cmspe75g000fw0zfsoe72fd7qstock-5m055550:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75fw00fv0zfso5gdsf841
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 10:00:00raw105,900원106,400원105,900원106,000원15,395
cmspe75fq00fu0zfsagy5d5mcstock-5m105560:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75fn00ft0zfst5j7j2ht1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 10:00:00raw168,100원168,900원168,100원168,400원14,585
cmspe75f800fq0zfsnnjguk3ostock-5m000270:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75f400fp0zfsq98zfjiq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:00:00raw136,000원136,300원136,000원136,100원5,987
cmspe75ey00fo0zfsa14rlmqxstock-5m051910:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75eu00fn0zfszdbtd8yk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 10:00:00raw280,500원281,000원279,500원280,000원1,487
cmspe75eo00fm0zfsj1si2o26stock-5m006400:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75el00fl0zfsiqcmatp91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 10:00:00raw493,500원493,500원486,000원489,000원11,412
cmspe75ef00fk0zfs4ujchp84stock-5m035720:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75eb00fj0zfshx643kj91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 10:00:00raw40,400원40,400원40,250원40,350원40,267
cmspe75e500fi0zfswrf7mkqqstock-5m035420:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75e000fh0zfs4jso6tpi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 10:00:00raw217,000원217,500원216,500원217,500원8,369
cmspe75dt00fg0zfswtmz0r1lstock-5m066570:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75dp00ff0zfs3o89mriu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 10:00:00raw199,000원201,000원198,300원200,500원83,847
cmspe75dj00fe0zfsjlm4yep8stock-5m005380:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75df00fd0zfs9l60dwr51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 10:00:00raw407,000원407,500원407,000원407,000원1,555
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
cmspe75cy00fa0zfs57z02lawstock-5m005930:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:10:182026-08-12 10:10:18cmspe75cf00f90zfsqxopu6fc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:00:00raw247,000원248,500원247,000원248,250원346,832
cmspedkgw00hs0zfsc8xhpazkstock-5m030200:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkgs00hr0zfskvr9fxqo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 10:00:00raw53,500원53,500원53,300원53,400원5,839
cmspedkf100he0zfselg7963cstock-5m096770:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkex00hd0zfsc3t44jhf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 10:00:00raw127,200원128,300원127,200원128,200원19,662
cmspedkcx00gy0zfs9918ussgstock-5m005490:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkct00gx0zfsg40pany21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 10:00:00raw328,000원329,000원327,500원328,500원2,906
cmspedkcf00gu0zfs9o3vo8yfstock-5m068270:20260812:10002026-08-12 10:00:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkcb00gt0zfs5xd4zqjt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 10:00:00raw207,500원208,000원207,000원207,250원13,350
cmspedka600gg0zfs580j8f83stock-5m000660:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedk9x00gf0zfs0jnfzdno1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 10:05:00raw1,448,000원1,457,000원1,446,000원1,456,000원38,789
cmspedk9c00ge0zfs55za44jostock-5m005930:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedk9200gd0zfsi8yrucbg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:05:00raw248,250원249,500원248,000원249,250원248,687
cmspedkc500gs0zfs8u5f883wstock-5m051910:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkc200gr0zfsfop1o7jc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 10:05:00raw280,500원280,500원279,000원279,500원657
cmspedkhf00hw0zfs1xjcym5wstock-5m017670:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkhb00hv0zfsa4c8ms9n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 10:05:00raw88,400원88,900원88,400원88,700원18,747
cmspedkge00ho0zfs0l0n3n8ostock-5m015760:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkga00hn0zfsuhird8sk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 10:05:00raw36,100원36,150원36,000원36,050원17,523
cmspedkg400hm0zfsy522a658stock-5m003550:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkg000hl0zfsx6m04cdm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:05:00raw110,600원111,000원110,500원110,600원2,535
cmspedkfu00hk0zfsjt13lwqkstock-5m034730:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkfq00hj0zfs1e0yq9rt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:05:00raw532,000원534,000원531,000원534,000원981
cmspedkfk00hi0zfstcd2k1gvstock-5m028260:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkfg00hh0zfsqrfq7k9u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:05:00raw355,500원357,000원354,500원356,000원3,291
cmspedkfa00hg0zfsj50gdfvnstock-5m096770:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkf600hf0zfs64b9k6o81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 10:05:00raw128,100원128,700원127,600원127,600원13,697
cmspedkas00gi0zfsxvpews5vstock-5m005380:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkan00gh0zfs4z4zsfro1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 10:05:00raw407,500원408,500원406,500원407,000원7,519
cmspedkbv00gq0zfsojsp3tmsstock-5m006400:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkbs00gp0zfsfc7sac1e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 10:05:00raw489,000원490,000원485,500원486,000원9,070
cmspedkes00hc0zfswxczwid7stock-5m012330:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkeo00hb0zfsmii3gz7y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 10:05:00raw494,500원496,000원494,000원496,000원3,973
cmspedkh500hu0zfs8pjv0nuvstock-5m030200:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkh000ht0zfsxir2qv3g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 10:05:00raw53,300원53,400원53,300원53,400원2,397
cmspedkeh00ha0zfs4g2fzwwwstock-5m373220:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkee00h90zfsbi72oyt71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 10:05:00raw367,500원368,500원365,500원366,000원4,000
cmspedke700h80zfs30gezik4stock-5m207940:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedke300h70zfsosjn7llu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:05:00raw1,607,000원1,607,000원1,600,000원1,602,000원603
cmspedkdx00h60zfsdyfzdah0stock-5m055550:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkdt00h50zfsqqyhazne1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 10:05:00raw106,000원106,200원105,800원105,900원8,689
cmspedkdn00h40zfs2ey6wvkwstock-5m105560:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkdk00h30zfsaktei9001
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 10:05:00raw168,500원168,800원168,000원168,100원10,696
cmspedkdf00h20zfsr0wddq9gstock-5m000270:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkdb00h10zfs8dq54p8k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:05:00raw136,200원136,500원136,100원136,300원7,415
cmspedkd500h00zfssr2i58kjstock-5m005490:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkd100gz0zfs752iwlwz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 10:05:00raw328,500원329,000원327,500원328,000원1,618
cmspedkbm00go0zfspgk8pit1stock-5m035720:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkbi00gn0zfsv3azozpo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 10:05:00raw40,350원40,450원40,300원40,400원18,918
cmspedkcn00gw0zfs2qjokt3sstock-5m068270:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkck00gv0zfs3ujxax2k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 10:05:00raw207,000원208,000원206,500원207,500원14,236
cmspedkbc00gm0zfsb1sij0mystock-5m035420:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkb900gl0zfsbgpmuvry1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 10:05:00raw217,000원218,000원217,000원217,500원9,869
cmspedkb200gk0zfshu66hh6astock-5m066570:20260812:10052026-08-12 10:05:00instantevent2026-08-12 10:15:172026-08-12 10:15:17cmspedkay00gj0zfsk4ojmv2q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 10:05:00raw200,000원202,500원200,000원201,000원62,219
cmspek07f00hy0zfscdn7qi7cstock-5m005930:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:172026-08-12 10:20:17cmspek07a00hx0zfsvmr0ky2d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:10:00raw249,250원249,500원248,500원249,500원223,079
cmspek0bv00is0zfsarljhvbdstock-5m096770:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:182026-08-12 10:20:18cmspek0bk00ir0zfs4jn1l8yu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 10:10:00raw127,600원128,000원127,500원127,700원4,502
cmspek0bd00iq0zfsbikr8rh8stock-5m012330:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:182026-08-12 10:20:18cmspek0ba00ip0zfsgr6waqls1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 10:10:00raw495,750원500,000원495,500원499,500원10,356
cmspek0b400io0zfsqaxfjtvostock-5m373220:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:182026-08-12 10:20:18cmspek0b000in0zfsh3ovtx8j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 10:10:00raw365,500원367,000원365,500원366,500원2,313
cmspek0at00im0zfs05o079f5stock-5m055550:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:182026-08-12 10:20:18cmspek0ap00il0zfs5zumobgi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 10:10:00raw105,900원106,000원105,800원105,900원4,838
cmspek0aj00ik0zfsyws4m0rfstock-5m105560:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:182026-08-12 10:20:18cmspek0af00ij0zfsj11zn80b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 10:10:00raw168,100원168,400원168,100원168,300원6,333
cmspek0a800ii0zfs4jcczja9stock-5m000270:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:182026-08-12 10:20:18cmspek0a400ih0zfscqtxm2hh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:10:00raw136,300원136,700원136,300원136,600원6,085
cmspek09x00ig0zfss0naoxkkstock-5m005490:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:182026-08-12 10:20:18cmspek09t00if0zfs34u0xmwu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 10:10:00raw328,000원328,000원327,500원327,500원812
cmspek09n00ie0zfsq05x4ullstock-5m068270:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:182026-08-12 10:20:18cmspek09j00id0zfscqx9nlvr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 10:10:00raw207,500원208,000원206,500원208,000원8,394
cmspek09d00ic0zfsxhhyiv7wstock-5m051910:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:172026-08-12 10:20:18cmspek09900ib0zfsqd1u3w4r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 10:10:00raw279,000원279,500원278,500원279,500원398
cmspek09300ia0zfszbniv337stock-5m006400:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:172026-08-12 10:20:17cmspek08z00i90zfsomf3rnwd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 10:10:00raw486,000원489,500원485,500원489,500원4,241
57,440건 중 8,401–8,450← 이전169 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬