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
cmspgvlc500yi0zfsdas4xwdfstock-5m000660:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlbw00yh0zfse0y2lnf41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:15:00raw1,490,000원1,492,000원1,486,000원1,490,000원28,122
cmspgvlcw00yk0zfsusj1tp8zstock-5m005380:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlco00yj0zfswgk6ec0x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:15:00raw412,250원412,250원410,500원412,000원4,092
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
cmspgvle000yq0zfs2gqgd7esstock-5m035420:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvldw00yp0zfsj592geh21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:15:00raw218,000원218,000원217,500원217,500원3,063
cmspgvleb00ys0zfs2369w78estock-5m035720:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvle700yr0zfsmxesdsdq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:15:00raw40,100원40,100원40,000원40,050원51,464
cmspgvlev00yw0zfsnd1iwdcestock-5m051910:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvler00yv0zfs58gufuc91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:15:00raw275,000원277,000원275,000원276,500원1,190
cmspgvlf500yy0zfsipz0tm2ostock-5m068270:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlf100yx0zfs6by5trlz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:15:00raw204,000원205,000원204,000원204,500원6,114
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
cmsph218n010w0zfsmmur1fbnstock-5m030200:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph218j010v0zfs4560d6os1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:20:00raw53,000원53,100원53,000원53,000원2,189
cmsph218e010u0zfso89mslbtstock-5m015760:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph218a010t0zfsa4obnnpf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:20:00raw35,850원35,900원35,750원35,750원8,838
cmsph218x010y0zfsqq2whp8cstock-5m017670:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph218u010x0zfspy81shf11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:20:00raw88,600원88,600원88,400원88,600원7,687
cmsph8fzj011c0zfsk4t9idgcstock-5m051910:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8fzf011b0zfs2zqbn8m71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:20:00raw276,500원277,000원275,000원276,000원766
cmsph8g2v01200zfsdg4lhebdstock-5m003550:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g2r011z0zfs2eb5at6v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:20:00raw110,900원111,100원110,600원110,700원3,253
cmsph217m010o0zfs1ihlx0hhstock-5m028260:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph217i010n0zfsek0ccbmq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:20:00raw355,000원356,500원354,500원354,500원8,046
cmsph210500zo0zfsu2ftbuqnstock-5m005930:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:172026-08-12 11:30:18cmsph20zv00zn0zfsi53z2p0y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:20:00raw255,000원255,750원254,500원254,500원248,737
cmsph210x00zq0zfsujj5sw1tstock-5m000660:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph210o00zp0zfsuflqxa7p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:20:00raw1,489,000원1,494,000원1,489,000원1,492,000원37,199
cmsph211o00zs0zfsity0yp9rstock-5m005380:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph211f00zr0zfs5v048et31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:20:00raw412,000원413,000원411,000원412,000원11,127
cmsph212e00zu0zfs3glq31yestock-5m066570:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph212700zt0zfsqvxjtg031
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:20:00raw207,000원209,500원206,000원209,000원42,344
cmsph212w00zw0zfs8nz6v3nnstock-5m035420:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph212s00zv0zfsu7zmmlze1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:20:00raw218,000원218,000원217,500원218,000원2,970
cmsph213h00zy0zfs092z4q59stock-5m035720:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph213a00zx0zfspj0odtuh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:20:00raw40,075원40,150원40,050원40,150원17,412
cmsph214401000zfsmfze5rpustock-5m006400:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph213x00zz0zfsn8ucohp51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:20:00raw488,000원488,000원487,000원487,500원2,778
cmsph214o01020zfs3i9vmqklstock-5m068270:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph214h01010zfsobc65gjx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:20:00raw204,500원205,000원203,500원204,500원16,728
cmsph214z01040zfsw0p1oh6qstock-5m005490:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph214v01030zfsyyvabrwt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:20:00raw326,500원327,000원326,000원326,500원1,361
cmsph215801060zfsh784t64vstock-5m000270:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph215501050zfscyf1mlzw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:20:00raw136,500원136,700원136,300원136,400원5,592
cmsph215i01080zfs3lvv7ijrstock-5m105560:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph215e01070zfsvqh7uy281
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:20:00raw166,600원166,700원166,500원166,500원7,157
cmsph215r010a0zfs42m4yc27stock-5m055550:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph215n01090zfsa0ehud8x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:20:00raw105,100원105,300원104,900원105,000원21,637
cmsph217c010m0zfs67ver2k6stock-5m096770:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph2178010l0zfssc2ekft51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:20:00raw125,300원125,400원125,100원125,400원2,535
cmsph217w010q0zfs74xj0v4zstock-5m034730:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph217s010p0zfsw9gqd5el1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:20:00raw539,000원540,000원538,000원538,000원2,395
cmsph2169010e0zfso2at0wafstock-5m207940:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph2165010d0zfsjqsms04v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:20:00raw1,579,000원1,580,000원1,575,000원1,575,000원451
cmsph216s010i0zfsf5d7qfyzstock-5m373220:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph216o010h0zfsbn8l4if81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:20:00raw364,500원364,500원363,000원363,500원3,581
cmsph2172010k0zfstu4fus6ustock-5m012330:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph216y010j0zfszfzeuyox1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:20:00raw508,000원508,000원506,000원507,000원1,932
cmsphevsw01360zfscpbqdkhystock-5m028260:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevst01350zfslbv7r2151
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:25:00raw354,500원356,500원354,000원356,500원3,787
cmsphevpp012i0zfsyofeh81lstock-5m035420:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevpl012h0zfsun0jpami1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:25:00raw218,000원218,500원217,500원218,250원4,286
cmsph8g2l011y0zfsg9fpv5dostock-5m034730:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g2i011x0zfsvwgzj00g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:25:00raw539,000원540,000원536,000원540,000원2,101
cmsph8g2c011w0zfsw1njgw4hstock-5m096770:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g28011v0zfsloc7r20v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:25:00raw125,400원125,400원124,900원125,300원3,696
cmsph8g21011u0zfsy06jx640stock-5m012330:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g1v011t0zfslw1dglcd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:25:00raw506,000원508,000원505,000원507,000원1,880
cmsph8g1p011s0zfs8oocpwvjstock-5m373220:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g1l011r0zfsmdldbugd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:25:00raw363,500원364,500원363,000원363,500원1,697
cmsph8g1f011q0zfs27gfbv3estock-5m207940:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g1c011p0zfs40qcmnyq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:25:00raw1,575,000원1,576,000원1,573,000원1,574,000원518
cmsph8g16011o0zfslqwzqf5bstock-5m055550:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g12011n0zfsxo21di331
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:25:00raw105,000원105,300원105,000원105,300원4,878
cmsph8g3w01280zfsrualeioastock-5m017670:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g3s01270zfsdbxqrkzc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:25:00raw88,500원88,700원88,300원88,400원11,938
cmsph8g3m01260zfs5uvmb05ostock-5m030200:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g3j01250zfsce5ayfac1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:25:00raw53,000원53,000원52,900원52,900원1,597
cmsph8g3d01240zfs9pc10z8qstock-5m015760:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g3901230zfsh2vtno231
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:25:00raw35,800원35,800원35,750원35,800원2,762
cmsph8g3301220zfs1ewszao4stock-5m003550:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g3001210zfs5qf7dw1f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:25:00raw110,600원111,000원110,500원111,000원2,290
cmsph8fyq01160zfsryvn2s7lstock-5m066570:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8fyn01150zfs7mxck7m21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:25:00raw209,000원209,000원208,000원208,000원18,755
cmsph8fyg01140zfs9q2ndho7stock-5m005380:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8fyd01130zfsrz83g5tg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:25:00raw411,500원412,500원410,000원411,000원4,692
cmsph8fy701120zfst65fltxnstock-5m000660:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8fy301110zfsp0fd1ava1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:25:00raw1,492,000원1,503,000원1,492,000원1,502,000원92,417
cmsph8fxx01100zfshm49zmnystock-5m005930:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8fxt010z0zfs9ms5z8441
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:25:00raw255,000원255,500원254,500원255,500원67,618
57,440건 중 8,751–8,800← 이전176 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬