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
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
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
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
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
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
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
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
cmspek0c500iu0zfsjxumckm8stock-5m028260:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:182026-08-12 10:20:18cmspek0c100it0zfs676fpbjo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:10:00raw356,500원358,500원356,000원358,000원2,862
cmspek0cg00iw0zfsmvc70ov0stock-5m034730:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:182026-08-12 10:20:18cmspek0cc00iv0zfsb3euohlp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:10:00raw534,000원542,000원533,000원542,000원2,116
cmspek0cp00iy0zfsru1mkx7ystock-5m003550:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:182026-08-12 10:20:18cmspek0cm00ix0zfs0vnn4aj61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:10:00raw110,600원110,800원110,500원110,700원2,103
cmspeqfrx00ju0zfslloflutostock-5m207940:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqfrs00jt0zfs7t4x60np1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:10:00raw1,602,000원1,605,000원1,601,000원1,604,000원452
cmspek0dj00j40zfsngodfnrmstock-5m017670:20260812:10102026-08-12 10:10:00instantevent2026-08-12 10:20:182026-08-12 10:20:18cmspek0dg00j30zfsymxpoe0b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 10:10:00raw88,800원88,900원88,400원88,700원13,638
cmspeqful00ke0zfswdununlpstock-5m017670:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqfuh00kd0zfslesvihql1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 10:15:00raw88,700원89,400원88,600원89,200원34,321
cmspeqfom00j60zfsmft1r75vstock-5m005930:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:172026-08-12 10:25:17cmspeqfoi00j50zfsztth9g3i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:15:00raw249,250원249,500원248,500원249,250원186,460
cmspeqfow00j80zfsh7m8ypz6stock-5m000660:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:172026-08-12 10:25:17cmspeqfos00j70zfs29skpw071
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 10:15:00raw1,458,500원1,464,000원1,456,000원1,462,000원48,967
cmspeqfp500ja0zfspx3u0uw5stock-5m005380:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:172026-08-12 10:25:17cmspeqfp100j90zfsw6s5fx0s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 10:15:00raw408,000원409,000원407,500원408,500원6,480
cmspeqfpf00jc0zfsmt8zd9ojstock-5m066570:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:172026-08-12 10:25:17cmspeqfpb00jb0zfscnab2qi91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 10:15:00raw202,000원203,500원201,500원203,500원47,821
cmspeqfpo00je0zfsqup3fb5ustock-5m035420:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:172026-08-12 10:25:17cmspeqfpk00jd0zfsm96xx5tr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 10:15:00raw217,750원218,500원217,500원218,500원10,416
cmspeqfpy00jg0zfspgocradqstock-5m035720:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:172026-08-12 10:25:17cmspeqfpu00jf0zfs3cwlz9ou1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 10:15:00raw40,450원40,450원40,300원40,350원21,537
cmspeqfq800ji0zfs50j8qh86stock-5m006400:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:172026-08-12 10:25:17cmspeqfq400jh0zfsb9426j521
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 10:15:00raw489,500원491,500원489,000원490,500원6,061
cmspeqfqj00jk0zfs0nxl53w6stock-5m051910:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:172026-08-12 10:25:17cmspeqfqe00jj0zfsd1ka5zi01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 10:15:00raw279,500원279,500원278,000원278,500원1,037
cmspeqfqt00jm0zfsqvyvdo8cstock-5m068270:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqfqo00jl0zfsr3lgwy6g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 10:15:00raw207,750원208,000원207,000원207,500원5,907
cmspeqfr300jo0zfsrxrlrsbnstock-5m005490:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqfqz00jn0zfsbxlja2531
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 10:15:00raw327,500원328,000원327,500원328,000원1,073
cmspeqfrd00jq0zfsr8aoe6lestock-5m105560:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqfr900jp0zfs1rpfk2bc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 10:15:00raw168,300원168,400원168,000원168,100원13,586
cmspeqfrn00js0zfsxv9lxvrqstock-5m055550:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqfrj00jr0zfsnp925xai1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 10:15:00raw106,000원106,000원105,700원106,000원10,401
cmspeqfs500jw0zfsj0yu61zbstock-5m207940:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqfs100jv0zfsg4bhehrf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:15:00raw1,605,000원1,605,000원1,602,000원1,602,000원585
cmspeqfsf00jy0zfs8z58yahvstock-5m373220:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqfsb00jx0zfsj8erkq141
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 10:15:00raw366,500원367,000원366,000원367,000원2,486
cmspeqfsp00k00zfsm0o1cow7stock-5m012330:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqfsl00jz0zfs0vl4kj6x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 10:15:00raw500,000원501,000원499,000원500,000원4,291
cmspeqfsz00k20zfsqyh52aibstock-5m096770:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqfsv00k10zfslr9r37xs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 10:15:00raw127,700원127,800원127,000원127,400원10,961
cmspeqft900k40zfs6x7nq3vkstock-5m028260:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqft500k30zfsaor4gtrk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:15:00raw358,000원358,500원356,500원357,000원2,801
cmspeqfti00k60zfsitdvc5jwstock-5m034730:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqftf00k50zfs769whp6l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:15:00raw541,000원542,000원538,000원540,000원1,522
cmspeqfts00k80zfsaa4s8c1lstock-5m003550:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqfto00k70zfs63ddjv1h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:15:00raw110,800원110,900원110,500원110,700원4,220
cmspeqfu200ka0zfsca6njw4lstock-5m015760:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqftx00k90zfsldkr8tgt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 10:15:00raw36,150원36,200원36,100원36,150원10,938
cmspeqfub00kc0zfs8ziizs6mstock-5m030200:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:25:182026-08-12 10:25:18cmspeqfu700kb0zfslni9bq751
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 10:15:00raw53,300원53,400원53,300원53,350원7,284
cmspewv8q00ky0zfs0d9hwdl0stock-5m000270:20260812:10152026-08-12 10:15:00instantevent2026-08-12 10:30:182026-08-12 10:30:18cmspewv8n00kx0zfsush5qqja1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:15:00raw136,600원136,700원136,200원136,500원6,123
cmspewv6600kg0zfsvn0cqxtdstock-5m005930:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:172026-08-12 10:30:17cmspewv6100kf0zfsbiowkzvy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:20:00raw249,000원249,500원248,500원249,000원263,374
cmspewv6k00ki0zfsfr2clw80stock-5m000660:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:172026-08-12 10:30:17cmspewv6f00kh0zfs11ikclxu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 10:20:00raw1,462,000원1,462,000원1,454,000원1,457,000원30,000
cmspewv6u00kk0zfsfeplsj0astock-5m005380:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:172026-08-12 10:30:17cmspewv6q00kj0zfshvbs8v4g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 10:20:00raw408,500원408,500원407,000원407,500원3,203
cmspewv7400km0zfsk6d4wj3sstock-5m066570:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:172026-08-12 10:30:17cmspewv7000kl0zfs8q96wvdz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 10:20:00raw203,500원204,500원202,000원202,500원49,365
cmspewv7d00ko0zfsmi90a5k6stock-5m035720:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:172026-08-12 10:30:17cmspewv7a00kn0zfszs0eg8h61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 10:20:00raw40,350원40,350원40,250원40,250원26,160
cmspewv7o00kq0zfsi2iq0ssistock-5m006400:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:172026-08-12 10:30:17cmspewv7j00kp0zfsiplmr6dg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 10:20:00raw491,000원491,000원486,500원488,000원3,461
cmspewv7x00ks0zfs3ay7lxitstock-5m051910:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:172026-08-12 10:30:17cmspewv7u00kr0zfsaxplvpyr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 10:20:00raw278,500원280,000원278,000원279,000원1,651
cmspewv8700ku0zfs2pw8e0gastock-5m068270:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:182026-08-12 10:30:18cmspewv8300kt0zfsv26eke2b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 10:20:00raw207,500원208,000원207,000원208,000원5,602
cmspewv8h00kw0zfsico20lz2stock-5m005490:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:182026-08-12 10:30:18cmspewv8d00kv0zfstwx92b8k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 10:20:00raw328,000원328,500원327,000원327,500원1,219
cmspewv8z00l00zfsfqm5yz6qstock-5m000270:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:182026-08-12 10:30:18cmspewv8v00kz0zfs2m9ewayq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:20:00raw136,500원136,600원136,100원136,100원3,692
cmspewv9800l20zfs7midbnpzstock-5m105560:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:182026-08-12 10:30:18cmspewv9500l10zfs7omjvhwu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 10:20:00raw168,100원168,500원168,100원168,300원2,502
cmspewv9i00l40zfshrmdx7tsstock-5m055550:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:182026-08-12 10:30:18cmspewv9e00l30zfshsfqo95e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 10:20:00raw106,000원106,100원105,900원106,100원6,792
cmspewv9r00l60zfse2kyox98stock-5m207940:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:182026-08-12 10:30:18cmspewv9o00l50zfsdv8cyoea1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:20:00raw1,602,000원1,603,000원1,601,000원1,601,000원369
cmspewva100l80zfs5s5h150ustock-5m373220:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:182026-08-12 10:30:18cmspewv9y00l70zfsxropydg11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 10:20:00raw367,000원367,000원365,500원366,500원3,074
cmspewvac00la0zfsxhso7qk5stock-5m012330:20260812:10202026-08-12 10:20:00instantevent2026-08-12 10:30:182026-08-12 10:30:18cmspewva800l90zfskk9942qt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 10:20:00raw500,000원503,000원499,500원500,000원3,275
57,440건 중 8,451–8,500← 이전170 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬