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
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
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
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
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
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
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
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
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
cmspf3ag900m20zfs9vvrztb3stock-5m051910:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3ag500m10zfs1mviyqk51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 10:25:00raw279,000원279,000원277,500원277,500원2,283
cmspf3agj00m40zfs79wap0udstock-5m068270:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3agf00m30zfs3ppwiouj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 10:25:00raw207,500원208,000원207,000원207,500원10,796
cmspf3agt00m60zfsov8uznf3stock-5m005490:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3agp00m50zfsdxvurgwz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 10:25:00raw327,500원328,000원327,000원327,000원1,086
cmspf3ah300m80zfst4ul9mqistock-5m000270:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3agz00m70zfs0p2axbti1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:25:00raw136,100원136,400원136,000원136,200원5,689
cmspf3ahd00ma0zfs4hb5mb7gstock-5m105560:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3ah900m90zfs3nrw3yg61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 10:25:00raw168,400원168,400원168,100원168,200원9,398
cmspf3ahn00mc0zfs5bl5jac5stock-5m055550:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3ahj00mb0zfsi5hckpuw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 10:25:00raw106,000원106,100원106,000원106,000원5,824
cmspf3ai600mg0zfstkft6amhstock-5m012330:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3ai200mf0zfs9wfkqff91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 10:25:00raw500,000원502,000원499,500원501,000원1,942
cmspf3aio00mk0zfsw3brwyitstock-5m096770:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3aik00mj0zfshax7h0if1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 10:25:00raw127,000원127,200원126,550원126,700원4,620
cmspf3ahw00me0zfsol7wpp80stock-5m373220:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3aht00md0zfss1mp7yb41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 10:25:00raw366,500원366,500원364,500원364,500원3,993
cmspf3add00lo0zfsanyw3724stock-5m005930:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3ad300ln0zfsno9ydxab1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:25:00raw249,000원251,500원248,500원251,500원1,013,282
cmspf3aix00mm0zfs3rianousstock-5m028260:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3aiu00ml0zfs8meook7e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:25:00raw357,250원358,500원355,500원357,500원3,556
cmspf3ae700lq0zfsritxzrhostock-5m000660:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3ady00lp0zfs7rzyys0g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 10:25:00raw1,457,000원1,467,000원1,452,000원1,463,000원44,746
cmspf3aex00ls0zfsubk4ybvzstock-5m005380:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3aeo00lr0zfspzd52zgl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 10:25:00raw407,500원409,000원407,000원408,000원5,392
cmspf3af600lu0zfstuxmp36astock-5m066570:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3af300lt0zfs5w8i4ozr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 10:25:00raw202,000원204,500원200,500원203,500원54,034
cmspf3afo00ly0zfsrycpsb7xstock-5m035420:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3afl00lx0zfsb73gqc891
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 10:25:00raw218,500원219,000원218,000원218,500원8,549
cmspf3aj700mo0zfsboj810tnstock-5m034730:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3aj300mn0zfsz15kkq7g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:25:00raw539,000원541,000원538,000원540,500원1,288
cmspf9q9800nq0zfs8pqygqa6stock-5m207940:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9q9400np0zfs38wdryia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:25:00raw1,601,000원1,603,000원1,596,000원1,596,000원1,530
cmspf9q6z00na0zfsgrk61ajgstock-5m006400:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9q6v00n90zfsjabk2z401
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 10:25:00raw488,000원489,500원487,500원487,500원2,875
cmspf3akc00mw0zfsujdoqjpdstock-5m017670:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3ak800mv0zfskhwx8c491
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 10:25:00raw89,450원89,600원89,300원89,500원19,560
cmspf3ak200mu0zfsry4sjd2astock-5m030200:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3ajz00mt0zfsoybff9vv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 10:25:00raw53,400원53,400원53,300원53,400원1,713
cmspf3ajs00ms0zfsrnc6k8n1stock-5m015760:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3ajn00mr0zfssydcvsqt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 10:25:00raw36,050원36,150원36,025원36,100원15,510
cmspf3ajh00mq0zfs8l144wi1stock-5m003550:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3ajd00mp0zfsflpberxk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:25:00raw110,400원111,000원110,300원110,900원2,367
cmspf3afz00m00zfs82m64klzstock-5m035720:20260812:10252026-08-12 10:25:00instantevent2026-08-12 10:35:172026-08-12 10:35:17cmspf3afv00lz0zfs0iilhnsw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 10:25:00raw40,250원40,500원40,250원40,400원26,263
cmspf9qa900nw0zfs12q6yps0stock-5m012330:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9qa500nv0zfs2nxfh65b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 10:30:00raw502,000원502,000원500,000원501,000원2,970
cmspf9q9z00nu0zfsj5v1grfgstock-5m373220:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9q9v00nt0zfseijp3bx71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 10:30:00raw365,000원365,500원364,500원365,500원3,963
cmspf9q9p00ns0zfs8zi8qy4pstock-5m207940:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9q9d00nr0zfskq17sq4w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:30:00raw1,597,000원1,604,000원1,595,000원1,604,000원950
cmspf9q8y00no0zfsxwcmhufbstock-5m055550:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9q8u00nn0zfszuzutdz71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 10:30:00raw106,000원106,100원105,700원105,700원10,095
cmspf9q8o00nm0zfsp578orumstock-5m105560:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9q8k00nl0zfslpn7h25r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 10:30:00raw168,300원168,300원167,900원167,900원7,736
cmspf9q8e00nk0zfs5iha9crjstock-5m000270:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9q8900nj0zfsr4a9r6bk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:30:00raw136,300원136,600원136,200원136,400원3,508
cmspf9q8300ni0zfswfuu7tgmstock-5m005490:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9q7z00nh0zfsga94e1t11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 10:30:00raw327,000원328,500원326,500원328,000원1,227
cmspf9q7t00ng0zfsrr529tacstock-5m068270:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9q7p00nf0zfsg0gcjzws1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 10:30:00raw207,000원208,000원207,000원207,500원13,161
cmspf9q7j00ne0zfsc9wbp3p9stock-5m051910:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9q7f00nd0zfsnkvyk5691
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 10:30:00raw278,000원278,500원277,500원278,500원538
cmspf9q7800nc0zfsrnhhds5qstock-5m006400:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9q7400nb0zfsiar9fno91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 10:30:00raw487,000원489,500원487,000원489,000원4,636
cmspf9q6p00n80zfs4m6a6o6kstock-5m035720:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:172026-08-12 10:40:18cmspf9q6m00n70zfs9olgwhoq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 10:30:00raw40,450원40,450원40,300원40,300원15,935
cmspf9q6g00n60zfscslpeuojstock-5m035420:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:172026-08-12 10:40:17cmspf9q6d00n50zfsxpz21iup1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 10:30:00raw218,500원218,500원217,500원217,500원4,950
cmspf9q6700n40zfszh8rgqbbstock-5m066570:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:172026-08-12 10:40:17cmspf9q6300n30zfszapbtmod1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 10:30:00raw203,500원205,000원202,500원204,500원35,655
cmspf9q5x00n20zfs3qi3wh2estock-5m005380:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:172026-08-12 10:40:17cmspf9q5t00n10zfs02czagsh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 10:30:00raw408,000원409,000원408,000원408,500원2,138
cmspf9q5m00n00zfsgvkjtpnwstock-5m000660:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:172026-08-12 10:40:17cmspf9q5h00mz0zfs6lpktn911
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 10:30:00raw1,463,000원1,464,000원1,458,000원1,459,000원29,306
cmspf9q5b00my0zfsj4lfwa5cstock-5m005930:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:172026-08-12 10:40:17cmspf9q5600mx0zfs5mevze971
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:30:00raw251,250원252,000원251,000원251,500원449,756
cmspfg5yd00pc0zfszcjvx0bvstock-5m030200:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5ya00pb0zfsal7xdt3k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 10:30:00raw53,400원53,400원53,300원53,400원2,716
cmspf9qbv00o80zfszm7t9z2fstock-5m017670:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9qbr00o70zfsbvdng1ke1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 10:30:00raw89,500원89,900원89,400원89,800원17,938
cmspf9qbl00o60zfsgt8lkqi3stock-5m015760:20260812:10302026-08-12 10:30:00instantevent2026-08-12 10:40:182026-08-12 10:40:18cmspf9qbi00o50zfs2f1s0g5o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 10:30:00raw36,100원36,150원36,050원36,150원5,028
57,440건 중 8,501–8,550← 이전171 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬