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
cmsph8fza011a0zfs3mybvonvstock-5m006400:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8fz601190zfs0d4ora921
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:25:00raw487,500원488,000원486,000원486,500원2,350
cmsph8fz001180zfs5fmj2pwhstock-5m035720:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8fyx01170zfsyio5tjy91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:25:00raw40,150원40,150원40,050원40,075원27,390
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
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
cmsphevuf013g0zfs9qx4l9q4stock-5m017670:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevua013f0zfsfgm2ybu01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:30:00raw88,400원88,700원88,400원88,700원7,824
cmsphevu2013e0zfspp4sanhcstock-5m030200:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevtx013d0zfsvjbl619e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:30:00raw52,950원53,000원52,900원53,000원2,407
cmsphevtq013c0zfs3x5gg98lstock-5m003550:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevtl013b0zfs0oyu2bep1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:30:00raw110,900원111,200원110,900원111,000원2,296
cmsphevtf013a0zfsma508bydstock-5m034730:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevtb01390zfso3agoe1i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:30:00raw540,000원545,000원540,000원545,000원2,398
cmsphevt501380zfsn4qtom8gstock-5m028260:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevt101370zfspybqkuaf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:30:00raw357,000원358,500원355,500원358,500원2,571
cmsphevsn01340zfs7ra716jestock-5m096770:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevsj01330zfs1dby03lk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:30:00raw125,400원125,600원125,200원125,500원3,220
cmsphevq7012m0zfslifr966istock-5m035720:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevq3012l0zfsy7vwh4s31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:30:00raw40,050원40,150원40,050원40,100원16,063
cmsphevqg012o0zfskqeamahpstock-5m051910:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevqd012n0zfsqhj2rtwi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:30:00raw276,000원276,500원275,500원276,500원783
cmsphevqq012q0zfs4hddthc8stock-5m068270:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevqm012p0zfsm6whnfni1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:30:00raw204,500원205,000원204,500원204,500원4,104
cmsphevr0012s0zfs8y01s68wstock-5m005490:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevqw012r0zfsevhzpg6b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:30:00raw326,500원327,000원326,500원327,000원723
cmsphevpf012g0zfsid5008cistock-5m066570:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevpb012f0zfs6jsi0btl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:30:00raw208,000원210,000원208,000원209,500원30,916
cmsphevp5012e0zfs1b2hv0brstock-5m005380:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevp2012d0zfsalkbfi321
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:30:00raw411,000원413,000원411,000원412,000원5,701
cmsphevpx012k0zfsdiobulf4stock-5m035420:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevpu012j0zfs8n50ebtn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:30:00raw218,250원218,500원218,000원218,500원3,260
cmsphevol012a0zfsqyqdwykzstock-5m005930:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevoa01290zfsxpclibnr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:30:00raw255,250원257,000원255,000원256,500원498,720
cmsphevra012u0zfskuoscrjustock-5m000270:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevr6012t0zfs419e9pks1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:30:00raw136,500원136,700원136,300원136,600원5,060
cmsphevrj012w0zfs8zlys3pistock-5m105560:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevrf012v0zfscv31hf3b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:30:00raw166,500원167,000원166,500원166,900원5,237
cmsphevrt012y0zfs6n02y6u3stock-5m055550:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevrp012x0zfsbdvpdbm11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:30:00raw105,300원105,500원105,100원105,400원8,984
cmsphevs301300zfslkvdd2rbstock-5m207940:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevrz012z0zfshdhc0hru1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:30:00raw1,574,000원1,575,000원1,573,000원1,574,000원330
cmsphevsd01320zfs7v75lb5sstock-5m373220:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevs901310zfsh78l32n81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:30:00raw364,000원364,500원363,500원363,500원2,137
cmsphevow012c0zfsgnmpxmrjstock-5m000660:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevos012b0zfsbzcyfyr71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:30:00raw1,502,000원1,512,000원1,501,000원1,509,000원49,408
cmsphlbk5014q0zfsclmdwpcwstock-5m015760:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbk1014p0zfshd2p7a4e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:30:00raw35,750원35,850원35,750원35,800원5,165
cmsphlbii014e0zfs0qltscpbstock-5m012330:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbie014d0zfsrwqxk4jt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:30:00raw506,000원508,000원506,000원506,000원1,347
cmsphlbfv013u0zfszzsihbr3stock-5m006400:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:45:172026-08-12 11:45:17cmsphlbfr013t0zfsq7tht5si1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:30:00raw486,500원487,500원486,000원486,000원2,395
cmsphlbgd013y0zfsdn6a98j7stock-5m051910:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbg9013x0zfsirqqi3lh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:35:00raw276,500원277,000원275,500원276,500원1,471
cmsphlbkw014w0zfs0mg1bet6stock-5m017670:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbkt014v0zfsrewwfian1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:35:00raw88,700원88,900원88,500원88,800원7,720
cmsphlbkn014u0zfsofy8j583stock-5m030200:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbkj014t0zfsv5heyush1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:35:00raw53,000원53,200원52,900원53,100원14,779
cmsphlbkd014s0zfsdwn796i6stock-5m015760:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbk9014r0zfsc8bs03n61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:35:00raw35,800원35,850원35,750원35,800원5,015
cmsphlbjv014o0zfs5cykj86ostock-5m003550:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbjs014n0zfsuzoq5e941
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:35:00raw111,000원111,100원110,400원110,600원3,828
cmsphlbjm014m0zfsevkkigq1stock-5m034730:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbjj014l0zfs3suxqoeu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:35:00raw545,000원545,000원544,000원544,000원1,360
cmsphlbjc014k0zfs4vafsp20stock-5m028260:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbj7014j0zfssh9m6spf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:35:00raw358,500원359,000원357,500원358,500원2,677
cmsphlbj1014i0zfs88n96g47stock-5m096770:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbix014h0zfsa8of26lu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:35:00raw125,500원125,600원125,200원125,400원3,544
cmsphlbir014g0zfs5nz0uebastock-5m012330:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbin014f0zfs12ljvrqx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:35:00raw506,500원507,000원504,000원506,000원3,254
cmsphlbi8014c0zfscubcjl3mstock-5m373220:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbi4014b0zfssw7280mn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:35:00raw363,500원364,500원363,000원364,500원2,257
cmsphlbhy014a0zfs42ol5cefstock-5m207940:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbht01490zfsv9uvx2rd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:35:00raw1,574,000원1,574,000원1,571,000원1,572,000원1,481
cmsphlbhn01480zfstx8oelaxstock-5m055550:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbhk01470zfsf697n02n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:35:00raw105,400원105,700원105,400원105,500원7,842
cmsphlbhe01460zfsime092p4stock-5m105560:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbha01450zfsck0khaw31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:35:00raw166,900원167,300원166,700원167,000원14,186
cmsphlbh501440zfsf4hpm7ogstock-5m000270:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbh101430zfsly4n7gef1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:35:00raw136,500원136,800원136,300원136,400원7,779
cmsphlbgv01420zfsf0hd26m8stock-5m005490:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbgr01410zfsayhww3ct1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:35:00raw326,500원327,000원326,000원326,000원1,891
cmsphlbgm01400zfsr6q1mkkmstock-5m068270:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbgj013z0zfsxh1opcgt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:35:00raw204,500원205,000원204,000원204,500원7,294
cmsphlbg3013w0zfslfdzcmjzstock-5m006400:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:172026-08-12 11:45:18cmsphlbfz013v0zfsqe3bl5os1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:35:00raw486,500원486,500원485,500원486,500원2,583
cmsphlbe9013i0zfsb327xrk2stock-5m005930:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:172026-08-12 11:45:17cmsphlbe4013h0zfs52brfkhd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:35:00raw256,500원257,500원256,500원256,500원271,714
cmsphlbej013k0zfs2ia1z55rstock-5m000660:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:172026-08-12 11:45:17cmsphlbeg013j0zfstac295gp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:35:00raw1,510,000원1,519,000원1,507,000원1,514,000원68,986
cmsphlbet013m0zfs10qtmsptstock-5m005380:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:172026-08-12 11:45:17cmsphlbep013l0zfsj76mdik61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:35:00raw412,000원413,000원411,500원412,500원5,087
57,440건 중 8,801–8,850← 이전177 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬