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
cmspihgon01ak0zfsui9t0a1astock-5m000270:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgoj01aj0zfsmgct9vnz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:00:00raw136,100원136,900원136,100원136,400원8,177
cmspihgox01am0zfsmwqz30pestock-5m105560:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgot01al0zfsg1gktjs31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 12:00:00raw167,000원167,300원166,800원166,900원8,563
cmspihgp801ao0zfs7pa31orkstock-5m207940:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgp401an0zfs8n9mo78o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:00:00raw1,574,000원1,575,000원1,571,000원1,571,000원647
cmspihgpi01aq0zfs0fyg2y1pstock-5m373220:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgpe01ap0zfsosppsuma1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 12:00:00raw364,500원365,000원363,500원364,000원1,793
cmspihgn001a80zfsuigs58xastock-5m035720:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgmw01a70zfsnqvpp1561
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 12:00:00raw39,950원40,100원39,950원40,000원32,015
cmspihgq001au0zfs04mx1cpdstock-5m012330:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgpw01at0zfsbuid8cr91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 12:00:00raw504,500원506,000원503,000원503,000원2,911
cmspihgqa01aw0zfs1jyc441jstock-5m096770:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgq701av0zfskd3uy2xi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 12:00:00raw125,700원125,700원125,200원125,300원6,005
cmspihgqk01ay0zfs1xywfimbstock-5m028260:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgqg01ax0zfscvwmcj7o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:00:00raw358,500원360,000원358,500원359,750원3,455
cmspihgqu01b00zfsiwmq4g65stock-5m034730:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgqq01az0zfsu9ognp781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:00:00raw545,000원547,000원545,000원546,000원2,077
cmspihgr401b20zfss30pdsq2stock-5m003550:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgr001b10zfs7g6vs7yl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:00:00raw111,000원111,200원108,500원110,200원9,710
cmspihgre01b40zfsuos8q9fhstock-5m015760:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgra01b30zfsfswjqyaz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 12:00:00raw35,700원35,725원35,600원35,650원39,780
cmspihgmp01a60zfs9er1s697stock-5m035420:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgmk01a50zfsf3xu23uy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 12:00:00raw218,250원219,000원218,000원218,500원12,083
cmspihgrn01b60zfs2qa2l4jrstock-5m030200:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgrk01b50zfscqime1521
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 12:00:00raw53,300원53,500원53,300원53,300원4,680
cmspinwd901ce0zfsmw7f5nhqstock-5m017670:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:15:182026-08-12 12:15:18cmspinwd601cd0zfswqdh2n7l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 12:00:00raw88,800원88,800원88,600원88,600원11,680
cmspinwal01bu0zfs7e3jj0j6stock-5m055550:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinwah01bt0zfstkuqrtst1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 12:00:00raw105,700원106,000원105,700원105,800원13,864
cmspihgmd01a40zfs3huf9dqwstock-5m066570:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgm801a30zfsplxkbr9z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 12:00:00raw207,500원209,000원207,000원207,500원19,969
cmspihglg019y0zfsbn3nzbqlstock-5m005930:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihglc019x0zfs3a2tx6ba1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:00:00raw256,750원258,500원256,500원258,000원325,886
cmspihglr01a00zfss9z190btstock-5m000660:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgln019z0zfsg8em69311
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 12:00:00raw1,516,000원1,534,000원1,516,000원1,531,000원113,193
cmspinw7001ba0zfsxe3wqsdcstock-5m000660:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinw6w01b90zfs7rstavn21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 12:05:00raw1,531,000원1,538,000원1,525,000원1,529,000원85,927
cmspiuca901d40zfsrpa58s7bstock-5m105560:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiuca101d30zfsqwjbepsp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 12:05:00raw166,800원166,800원166,300원166,500원11,755
cmspinwdh01cg0zfs87a8lmbgstock-5m017670:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:182026-08-12 12:15:18cmspinwde01cf0zfs4w2yfrn31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 12:05:00raw88,700원88,700원88,300원88,600원8,180
cmspinwd001cc0zfseo7a2flmstock-5m030200:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:182026-08-12 12:15:18cmspinwcw01cb0zfstglo31yj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 12:05:00raw53,200원53,300원53,100원53,100원2,727
cmspinwcq01ca0zfsgzjx01hgstock-5m015760:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:182026-08-12 12:15:18cmspinwcm01c90zfs4ii2u3lw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 12:05:00raw35,650원35,750원35,550원35,700원36,704
cmspinwch01c80zfsq1ha95k3stock-5m034730:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:182026-08-12 12:15:18cmspinwcd01c70zfsdytlp0ur1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:05:00raw545,000원546,000원543,000원544,000원1,436
cmspinwc701c60zfsi4631821stock-5m028260:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:182026-08-12 12:15:18cmspinwc301c50zfscc9poxsg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:05:00raw359,750원361,000원358,500원359,500원9,865
cmspinwbx01c40zfsi514jlw0stock-5m096770:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinwbt01c30zfs8u8fdxuh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 12:05:00raw125,300원125,400원125,000원125,100원2,892
cmspinwbn01c20zfsvcatjbj8stock-5m012330:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinwbk01c10zfs8dxtpzxq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 12:05:00raw504,000원504,000원502,000원502,000원2,018
cmspinwbd01c00zfsgp5plbkbstock-5m373220:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinwba01bz0zfs5ettpmag1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 12:05:00raw364,000원364,000원362,500원364,000원1,992
cmspinwb301by0zfspvkwodqsstock-5m207940:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinwb001bx0zfsvoqlzmtp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:05:00raw1,571,000원1,572,000원1,570,000원1,571,000원540
cmspinwau01bw0zfs0e2aw6dnstock-5m055550:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinwar01bv0zfsbqo2adwz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 12:05:00raw105,700원105,800원105,300원105,400원16,954
cmspinwac01bs0zfszb4svjehstock-5m000270:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinwa801br0zfs2foilb5k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:05:00raw136,400원136,400원136,000원136,400원8,739
cmspinwa201bq0zfs3abou3s9stock-5m005490:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinw9w01bp0zfsbfoagxif1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 12:05:00raw326,500원326,500원325,500원326,000원3,190
cmspinw9e01bo0zfst0gshl9rstock-5m068270:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinw9501bn0zfsljl8jhbh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 12:05:00raw204,000원204,500원203,500원204,500원11,520
cmspinw8o01bm0zfsvri1zufbstock-5m051910:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinw8l01bl0zfssutuzy131
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 12:05:00raw275,500원276,000원274,500원276,000원1,733
cmspinw8f01bk0zfs9adljkjvstock-5m006400:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinw8b01bj0zfsshrl8tri1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 12:05:00raw486,000원486,000원484,500원485,000원3,090
cmspinw8401bi0zfshcnckodfstock-5m035720:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinw8001bh0zfss6fizt231
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 12:05:00raw40,000원40,050원39,900원39,950원28,631
cmspinw7u01bg0zfszmh8icmvstock-5m035420:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinw7q01bf0zfsh3eavgvf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 12:05:00raw218,500원218,500원217,500원218,000원7,169
cmspinw7j01be0zfs5r4y0vxtstock-5m066570:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinw7g01bd0zfs6209k0sv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 12:05:00raw207,500원208,000원207,000원207,000원26,038
cmspinw7a01bc0zfs2zta6ktastock-5m005380:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinw7601bb0zfsiy8qfc0t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 12:05:00raw410,500원411,000원410,000원410,000원3,969
cmspinw6p01b80zfs3r1zqk45stock-5m005930:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinw6l01b70zfs1ftrymms1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:05:00raw258,000원258,500원257,000원257,500원221,487
cmspiucdg01dm0zfszil66d1mstock-5m003550:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucdc01dl0zfs7kjqdiqf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:05:00raw110,200원110,600원109,200원110,400원14,118
cmspiucam01d60zfs67rwr55jstock-5m105560:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucah01d50zfsyidtbmjg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 12:10:00raw166,550원166,700원166,300원166,400원11,902
cmspiucdp01do0zfsy9icjn3lstock-5m003550:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucdl01dn0zfsyqfnxlbo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:10:00raw110,500원110,500원109,400원110,100원13,515
cmspiucd601dk0zfs7058ui69stock-5m034730:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucd301dj0zfseprs4g6r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:10:00raw543,000원547,000원543,000원546,000원1,856
cmspiuccx01di0zfsbme2ralystock-5m028260:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucct01dh0zfszqydhr0q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:10:00raw359,000원360,500원358,500원360,500원2,230
cmspiuccm01dg0zfs8q2a55b8stock-5m096770:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucci01df0zfs4wcqa9161
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 12:10:00raw125,100원125,500원125,000원125,100원2,557
cmspiuccc01de0zfsx75q6oedstock-5m012330:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucc801dd0zfs8x9njqr81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 12:10:00raw502,000원503,000원502,000원503,000원1,423
cmspiucbx01dc0zfs0s56h9jwstock-5m373220:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucbr01db0zfsruu7wd7a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 12:10:00raw363,500원364,000원362,500원362,500원1,598
cmspiucbf01da0zfsr44std06stock-5m207940:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucba01d90zfsq9dhuxo61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:10:00raw1,570,000원1,574,000원1,570,000원1,572,000원542
cmspiucb101d80zfs4nv3su62stock-5m055550:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucaw01d70zfs2fsbiczc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 12:10:00raw105,500원105,600원105,300원105,400원8,738
57,440건 중 8,951–9,000← 이전180 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬