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
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
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
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
cmsphrqgt015m0zfslqmlfqwestock-5m207940:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqgp015l0zfs7zjg0mnf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:40:00raw1,571,000원1,575,000원1,571,000원1,572,000원588
cmsphy68s016e0zfsp0chez1ostock-5m006400:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy68o016d0zfsb3cjph671
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:40:00raw486,000원486,500원485,500원486,500원1,948
cmsphrqix01620zfsvco21pp6stock-5m017670:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqit01610zfs995e828f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:40:00raw88,700원88,900원88,600원88,800원6,437
cmsphrqio01600zfs2d7uma3dstock-5m030200:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqik015z0zfs25rrhmpn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:40:00raw53,100원53,200원53,100원53,100원908
cmsphrqie015y0zfs9obgedrostock-5m015760:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqia015x0zfsm228kzwt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:40:00raw35,750원35,800원35,750원35,750원6,180
cmsphrqi4015w0zfs68bfqykustock-5m003550:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqi1015v0zfsx80u0kst1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:40:00raw110,500원110,900원110,500원110,800원3,487
cmsphrqhv015u0zfsw82w6cckstock-5m034730:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqhr015t0zfssbf7tail1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:40:00raw544,000원546,000원544,000원544,000원1,925
cmsphrqhm015s0zfs2xmhcbexstock-5m028260:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqhi015r0zfskfu0qado1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:40:00raw358,500원359,000원358,000원359,000원2,585
cmsphrqhc015q0zfsz8cacsysstock-5m096770:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqh9015p0zfsdt12vg3d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:40:00raw125,500원125,700원125,300원125,400원2,231
cmsphrqh3015o0zfs3vzr11d6stock-5m012330:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqgz015n0zfsywplmnim1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:40:00raw505,000원506,000원503,000원504,000원2,074
cmsphrqgk015k0zfsqeh1ieq6stock-5m055550:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqgh015j0zfsvn0pswfz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:40:00raw105,400원105,700원105,400원105,500원7,510
cmsphrqgb015i0zfsc9x2x1bfstock-5m105560:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqg7015h0zfsjlufu6sm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:40:00raw166,900원167,300원166,800원166,900원4,852
cmsphrqg1015g0zfsso8mmdo9stock-5m000270:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqfy015f0zfs7nuze1jx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:40:00raw136,300원136,500원136,200원136,300원4,279
cmsphrqcq014y0zfska404veystock-5m005930:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqck014x0zfs3z8emi611
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:40:00raw256,500원257,500원256,500원256,500원250,093
cmsphrqdg01500zfsabtsibzgstock-5m000660:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqd7014z0zfsdtqxj7qk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:40:00raw1,514,000원1,519,000원1,508,000원1,508,000원70,954
cmsphrqe301520zfscrcom07bstock-5m005380:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqdy01510zfsrnooozlz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:40:00raw412,500원412,500원410,500원411,000원4,773
cmsphrqee01540zfs7vedpdfmstock-5m066570:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqea01530zfsw2ypuxfd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:40:00raw209,500원209,500원207,500원209,000원25,593
cmsphrqeq01560zfsw00mo0fzstock-5m035420:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqen01550zfs0zvfg2re1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:40:00raw217,500원218,500원217,500원218,500원7,084
cmsphrqez01580zfsxrxo4nd0stock-5m035720:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqew01570zfs28aaeqc31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:40:00raw40,050원40,050원40,000원40,000원13,719
cmsphrqf9015a0zfseq5jam4nstock-5m051910:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqf501590zfsshfmd7701
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:40:00raw276,000원276,500원275,000원276,000원636
cmsphrqfi015c0zfsqclilvwdstock-5m068270:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqfe015b0zfswepr3mum1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:40:00raw204,500원205,000원204,500원205,000원3,965
cmsphy6b2016u0zfs8tua8n02stock-5m373220:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6ay016t0zfsc3wjxyhf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:40:00raw364,500원364,500원363,500원364,500원1,696
cmsphrqfs015e0zfss0wehnlgstock-5m005490:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqfo015d0zfsxqh4kimp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:40:00raw326,500원326,500원325,500원326,500원1,620
cmspi4m5l018o0zfsith85exastock-5m017670:20260812:11452026-08-12 11:45:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m5h018n0zfsbahnbgyp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:45:00raw88,800원89,100원88,700원89,000원8,137
cmsphy687016a0zfsjav45ifwstock-5m066570:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy68401690zfs92mgn73s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:45:00raw208,500원209,000원208,000원208,000원13,093
cmsphy68h016c0zfs2jhpvrcystock-5m035720:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy68d016b0zfs62aj2vn01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:45:00raw40,050원40,100원40,000원40,050원18,017
cmsphy6as016s0zfsmap39v3estock-5m207940:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6ao016r0zfs3jpabyw31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:45:00raw1,572,000원1,574,000원1,571,000원1,572,000원332
cmsphy690016g0zfs8cmcptdistock-5m006400:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy68w016f0zfs2xvwfmzw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:45:00raw486,000원487,500원485,500원486,000원3,543
cmsphy69b016i0zfssctewgubstock-5m051910:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy697016h0zfsxktta6xt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:45:00raw275,500원276,000원275,500원275,500원412
cmsphy69k016k0zfs8kzhwslpstock-5m068270:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy69h016j0zfsrixxon2m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:45:00raw204,500원205,000원204,500원204,500원4,547
cmsphy69v016m0zfsjp5sgtbkstock-5m000270:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy69q016l0zfs9i2ixso11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:45:00raw136,300원136,400원136,200원136,300원4,070
cmsphy67y01680zfsof0lenwxstock-5m005380:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy67u01670zfssd99xfve1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:45:00raw411,000원412,000원410,500원410,500원3,428
cmsphy6bb016w0zfsq1ckumo6stock-5m373220:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6b7016v0zfszps95gys1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:45:00raw364,000원364,500원363,500원364,500원1,506
cmsphy6bm016y0zfsmhtzw4r2stock-5m012330:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6bh016x0zfsfxplxi5s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:45:00raw504,000원504,000원502,000원503,000원1,264
cmsphy6bv01700zfs214drzrbstock-5m096770:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6br016z0zfszeisn3eu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:45:00raw125,400원125,600원125,300원125,400원2,238
cmsphy6c501720zfs1cgcyugmstock-5m028260:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6c101710zfszgsmw1td1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:45:00raw358,500원359,000원357,500원359,000원2,896
cmsphy6cf01740zfseo9i2wubstock-5m034730:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6cb01730zfs6so6xi6e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:45:00raw544,000원545,000원542,000원544,000원1,243
cmsphy6co01760zfsj9izxdd7stock-5m003550:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6ck01750zfspnlbj3ew1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:45:00raw110,800원111,000원110,600원110,800원3,434
cmsphy6cy01780zfsm4ou7w6vstock-5m015760:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6cu01770zfsykjlyvys1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:45:00raw35,750원35,800원35,650원35,750원8,884
cmsphy6d7017a0zfsuketh6mvstock-5m030200:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6d401790zfsmpzm9fx61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:45:00raw53,100원53,400원53,100원53,200원6,898
cmspi4m0a017k0zfspbl9fn44stock-5m035420:20260812:11452026-08-12 11:45:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m06017j0zfszaub9q5s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:45:00raw218,500원218,500원218,000원218,500원1,451
cmspi4m1u017w0zfsi0cir32hstock-5m005490:20260812:11452026-08-12 11:45:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m1q017v0zfsg92a0nx91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:45:00raw326,000원327,000원326,000원326,500원532
cmsphy6ai016q0zfswbkmh9hcstock-5m055550:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6ae016p0zfslzyfet1h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:45:00raw105,500원105,700원105,400원105,600원8,073
cmsphy6a8016o0zfsnwzq2z79stock-5m105560:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6a1016n0zfsq5de3hth1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:45:00raw166,800원167,300원166,800원166,950원7,690
cmsphy67c01640zfs0zqabgv3stock-5m005930:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy66t01630zfsz8vaeowq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:45:00raw256,500원257,500원256,500원257,250원144,903
cmsphy67o01660zfs9343rbd5stock-5m000660:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy67k01650zfskk3t7gaj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:45:00raw1,508,000원1,518,000원1,508,000원1,517,000원32,309
cmspi4m4j018g0zfsxjiaki5kstock-5m034730:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m4g018f0zfsibibuuzf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:50:00raw544,000원546,000원543,000원545,000원1,328
57,440건 중 8,851–8,900← 이전178 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬