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
cmspgiqor00we0zfstrrykm3nstock-5m051910:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqon00wd0zfsoegrlhdn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:05:00raw276,500원277,000원275,500원276,000원791
cmspgiqp100wg0zfsyi3q2dnlstock-5m068270:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqox00wf0zfsqsfsyvfz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:05:00raw204,500원205,000원203,000원204,500원17,957
cmspgiqpb00wi0zfsuoygxc1cstock-5m005490:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqp700wh0zfsjgr7vs8i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:05:00raw326,000원326,500원325,500원325,500원1,361
cmspgiqpl00wk0zfsgzt6cnt0stock-5m000270:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqph00wj0zfs0gx52nfv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:05:00raw136,800원136,900원136,400원136,400원4,664
cmspgiqpv00wm0zfsbccntad5stock-5m105560:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqpr00wl0zfsifecyb4n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:05:00raw166,700원166,800원166,500원166,600원8,245
cmspgiqq500wo0zfstke8hrp6stock-5m055550:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqq100wn0zfs4mbah7k21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:05:00raw105,400원105,500원105,100원105,300원17,223
cmspgiqqe00wq0zfsiwpgx21gstock-5m207940:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqqb00wp0zfsbohohsfw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:05:00raw1,580,000원1,581,000원1,572,000원1,577,000원1,853
cmspgiqqo00ws0zfs7icd8dz0stock-5m373220:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqql00wr0zfsmne4ubz71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:05:00raw362,500원363,000원362,000원362,500원2,037
cmspgiqqz00wu0zfsec4fml1ystock-5m012330:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqqv00wt0zfsl4r0j1b91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:05:00raw508,000원508,000원504,000원505,000원4,580
cmspgiqr900ww0zfsp98za5agstock-5m096770:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqr500wv0zfsyzxqgcz81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:05:00raw125,100원125,200원124,700원125,200원5,367
cmspgiqri00wy0zfs55be9erxstock-5m028260:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqrf00wx0zfs1uu8jv5h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:05:00raw358,000원358,000원355,500원356,500원4,722
cmspgiqrt00x00zfsra7ax503stock-5m034730:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqrp00wz0zfsw0vw7ylj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:05:00raw539,000원539,000원537,000원537,000원1,734
cmspgiqsc00x40zfsakr7oevtstock-5m030200:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqs900x30zfs1mmybnq71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:05:00raw53,300원53,300원53,100원53,100원7,326
cmspgiqsm00x60zfsbftc9rs5stock-5m017670:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqsi00x50zfseg0eos5z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:05:00raw89,100원89,200원88,700원88,900원10,297
cmspgp5pq00y60zfspy8fjezpstock-5m003550:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5pm00y50zfsxoplned71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:05:00raw110,900원110,900원110,300원110,400원2,007
cmspgp5kn00xa0zfsbweer0pvstock-5m000660:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5kh00x90zfsnrzgfyzh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:10:00raw1,481,000원1,493,000원1,481,000원1,490,000원63,010
cmspgp5l500xc0zfsy7yewiwistock-5m005380:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5kz00xb0zfsom5x0cfd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:10:00raw410,000원412,500원410,000원412,500원7,975
cmspgp5lr00xe0zfsxuen65hsstock-5m066570:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ll00xd0zfsdywu81dd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:10:00raw205,500원206,500원205,500원206,500원44,823
cmspgp5m600xg0zfs97p44jsqstock-5m035720:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5m200xf0zfsd52alv2p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:10:00raw40,125원40,200원40,050원40,050원57,323
cmspgp5mf00xi0zfsafhlyqw1stock-5m006400:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5mc00xh0zfslr6skijx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:10:00raw485,500원486,000원484,000원485,500원2,919
cmspgp5mp00xk0zfsz6sodjxustock-5m051910:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ml00xj0zfs24txcz9j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:10:00raw276,000원276,500원275,000원275,000원637
cmspgp5mz00xm0zfsxk7c60sostock-5m068270:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5mv00xl0zfspe2nq3m31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:10:00raw204,500원205,000원204,000원204,000원4,936
cmspgp5n800xo0zfsg7puh9mcstock-5m005490:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5n500xn0zfskpqb80oj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:10:00raw326,000원327,000원325,500원326,500원2,223
cmspgp5nj00xq0zfs4ip6jkbustock-5m000270:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ne00xp0zfs591tgyx81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:10:00raw136,400원136,700원136,400원136,700원3,326
cmspgp5nv00xs0zfs7dyhgu5cstock-5m105560:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5nr00xr0zfslapw9cti1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:10:00raw166,500원166,800원166,500원166,500원6,439
cmspgp5o500xu0zfscosqh3hastock-5m055550:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5o100xt0zfstta2qc8d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:10:00raw105,200원105,400원104,900원104,900원14,126
cmspgp5of00xw0zfshtzkx8iwstock-5m207940:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ob00xv0zfsdrhl79wa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:10:00raw1,577,000원1,578,000원1,574,000원1,575,000원574
cmspgp5oo00xy0zfslvb01kqhstock-5m373220:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ok00xx0zfsq5b421k21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:10:00raw362,500원363,500원362,000원363,000원2,136
cmspgp5oy00y00zfsa9r09zngstock-5m096770:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ou00xz0zfszj686wj51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:10:00raw125,100원125,300원125,100원125,100원2,290
cmspgp5p700y20zfs35k6ik40stock-5m028260:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5p400y10zfsn2ts0hfa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:10:00raw356,500원357,000원356,000원356,500원2,710
cmspgp5ph00y40zfs0nvdde4estock-5m034730:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5pd00y30zfssy5gkngf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:10:00raw538,000원539,000원537,000원539,000원1,511
cmspgvldr00yo0zfs0u953xcrstock-5m035420:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvldn00yn0zfsmz93xopl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:10:00raw217,500원218,000원217,000원218,000원3,497
cmspgp5py00y80zfs55xfytaistock-5m003550:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5pu00y70zfsey99jlnh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:10:00raw110,300원110,900원110,200원110,700원2,914
cmspgp5q800ya0zfs0lkhzwiwstock-5m015760:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5q400y90zfs4zbhj0f41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:10:00raw35,850원35,900원35,850원35,850원4,772
cmspgp5qi00yc0zfslqyz3nphstock-5m030200:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5qe00yb0zfsck9qnlb01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:10:00raw53,200원53,200원53,100원53,200원2,271
cmspgp5qs00ye0zfsf8m3tdj1stock-5m017670:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5qo00yd0zfsn327t0z81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:10:00raw88,900원89,000원88,500원88,600원10,726
cmspgvlgh00z80zfsl7fgg8fdstock-5m012330:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlgd00z70zfsnhj9mfmp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:10:00raw504,000원507,000원504,000원507,000원2,518
cmspgp5k500x80zfsxgc910rnstock-5m005930:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5jz00x70zfsqj4zhhh21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:10:00raw254,000원255,000원253,500원254,750원335,793
cmspgvldf00ym0zfsdwmvqxldstock-5m066570:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlda00yl0zfsn62z5ytn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:15:00raw206,500원208,000원205,000원206,500원48,739
cmspgvlfe00z00zfsmx462erqstock-5m005490:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlfb00yz0zfsp7niccv91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:15:00raw326,500원327,000원326,000원326,500원1,396
cmspgvlfo00z20zfskxxc3yz6stock-5m000270:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlfk00z10zfss3np7r3x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:15:00raw136,600원136,600원136,400원136,600원3,700
cmspgvlfy00z40zfsvqo7ni0qstock-5m105560:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlfu00z30zfsq7gklw5q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:15:00raw166,500원166,800원166,400원166,600원9,305
cmspgvlg800z60zfslfvjukilstock-5m055550:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlg400z50zfsd8t9d9xn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:15:00raw105,000원105,300원104,800원105,100원26,490
cmspgvlgp00za0zfsrbuqusbistock-5m012330:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlgm00z90zfs2mxgh8mt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:15:00raw507,000원509,000원505,000원507,000원2,535
cmspgvlgy00zc0zfs5qlr27bfstock-5m096770:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlgv00zb0zfsy304hciy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:15:00raw125,200원125,500원125,000원125,400원2,755
cmspgvlh800ze0zfsovoo7b7wstock-5m028260:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlh400zd0zfsnlrd3ujh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:15:00raw356,000원357,000원354,500원355,000원4,419
cmspgvlhh00zg0zfsd3v2w04zstock-5m034730:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlhd00zf0zfsv6a9p0ei1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:15:00raw539,000원542,000원539,000원540,000원1,889
cmspgvlhr00zi0zfsbv4ho18tstock-5m003550:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlhn00zh0zfso06mmwqg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:15:00raw110,700원111,200원110,600원111,000원2,426
cmspgvlig00zk0zfsq6gzs9eustock-5m030200:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvli700zj0zfskb05mkji1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:15:00raw53,100원53,200원53,000원53,100원3,788
cmspgvlj900zm0zfs2ggfc8qwstock-5m017670:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:182026-08-12 11:25:18cmspgvliy00zl0zfsckdzyead1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:15:00raw88,600원88,600원88,500원88,600원6,738
57,440건 중 8,701–8,750← 이전175 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬