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
cmspjk1e401ik0zfsm2wzi5vostock-5m028260:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1e001ij0zfsrrlhue481
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:30:00raw361,000원361,500원359,000원360,000원3,916
cmspjk1bz01i40zfszkrosc29stock-5m005490:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1bw01i30zfs6cl8vxnq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 12:30:00raw326,000원326,500원325,500원325,500원1,554
cmspjk1ci01i80zfsq476p1ristock-5m105560:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1ce01i70zfshkqeqf5x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 12:30:00raw166,600원166,800원166,600원166,600원4,912
cmspjk1ac01hs0zfsd58zq1e3stock-5m005380:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1a801hr0zfsjxad1l9b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 12:30:00raw411,000원411,500원410,500원410,500원3,040
cmspjk1a201hq0zfsghubej91stock-5m000660:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk19y01hp0zfseo0xpbd81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 12:30:00raw1,539,000원1,540,000원1,531,000원1,534,000원43,465
cmspjk19r01ho0zfs12gwjulfstock-5m005930:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk19n01hn0zfscxxzurij1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:30:00raw260,000원260,500원258,500원259,500원279,851
cmspjqh7d01k20zfs39ixbptqstock-5m030200:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh7a01k10zfskbqucnxb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 12:35:00raw53,200원53,300원53,200원53,200원670
cmspjqh7n01k40zfshsssj6znstock-5m017670:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh7j01k30zfsyguhgdgx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 12:35:00raw88,700원88,700원88,400원88,600원8,016
cmspjqh6l01jw0zfsi8t3ptzqstock-5m028260:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh6i01jv0zfs4mvh11wg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:35:00raw360,000원360,000원358,500원359,000원2,576
cmspjwyxg01ks0zfsxwru3agqstock-5m055550:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyxc01kr0zfsiu5m94xx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 12:35:00raw105,300원105,300원104,900원105,200원14,524
cmspjqh1d01iw0zfspvg1k164stock-5m005930:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh1101iv0zfs9zhywd241
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:35:00raw259,500원260,000원257,500원258,000원209,381
cmspjqh1n01iy0zfs57k4i8knstock-5m000660:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh1j01ix0zfsxgrik0vh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 12:35:00raw1,534,000원1,535,000원1,525,000원1,527,000원49,852
cmspjwyzk01l80zfss5tw6i5fstock-5m003550:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyzg01l70zfsyswvcsy61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:35:00raw110,200원110,400원110,000원110,000원3,223
cmspjqh1x01j00zfsttxmqn7istock-5m005380:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh1t01iz0zfs99sjnc6q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 12:35:00raw411,000원411,500원410,500원411,000원1,682
cmspjqh2801j20zfszw2f9qqestock-5m066570:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh2401j10zfs6lyxon7w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 12:35:00raw207,500원207,500원206,500원207,000원10,661
cmspjqh2i01j40zfsl7t4wgqtstock-5m035420:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh2f01j30zfsn173vrwu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 12:35:00raw218,250원218,500원218,000원218,500원2,312
cmspjqh2s01j60zfsm0og93bcstock-5m035720:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh2o01j50zfs53aa3kps1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 12:35:00raw39,950원40,075원39,950원40,050원14,752
cmspjqh3h01j80zfsxe82gbjrstock-5m006400:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh3801j70zfsbh6cb28d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 12:35:00raw484,000원484,500원483,000원483,000원3,215
cmspjqh3s01ja0zfsbcbnwjhsstock-5m051910:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh3o01j90zfs6ma8rhr41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 12:35:00raw275,500원276,000원274,500원276,000원1,684
cmspjqh4h01jg0zfsnc8u936kstock-5m068270:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh4d01jf0zfs7p4ix3zw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 12:35:00raw202,500원203,000원202,500원202,500원4,872
cmspjqh4q01ji0zfsv9b6nhykstock-5m005490:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh4n01jh0zfs5zl7lg1b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 12:35:00raw325,500원326,500원325,500원325,500원1,544
cmspjqh5101jk0zfsodetn4instock-5m000270:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh4w01jj0zfsxollkrbk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:35:00raw136,400원136,700원136,300원136,500원6,725
cmspjqh5b01jm0zfsp5a396lgstock-5m105560:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh5701jl0zfs33532nrk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 12:35:00raw166,600원166,700원166,400원166,500원10,646
cmspjqh5k01jo0zfspxd2i7h7stock-5m207940:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh5g01jn0zfsfis5dnsm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:35:00raw1,567,000원1,569,000원1,567,000원1,568,000원442
cmspjqh5u01jq0zfsa2sig17sstock-5m373220:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh5q01jp0zfsgxei5y131
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 12:35:00raw362,000원363,000원361,500원362,000원1,846
cmspjqh6401js0zfsmbzn24b9stock-5m012330:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh5z01jr0zfs02q8x8811
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 12:35:00raw504,000원506,000원504,000원504,000원1,328
cmspjqh6c01ju0zfspkxpoauhstock-5m096770:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh6901jt0zfs57aqglaf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 12:35:00raw124,800원125,100원124,700원124,800원2,908
cmspjqh6v01jy0zfs0vei3nowstock-5m034730:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh6r01jx0zfsqwjhna501
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:35:00raw546,000원547,000원545,000원545,000원1,338
cmspjqh7401k00zfsxoeh37rnstock-5m015760:20260812:12352026-08-12 12:35:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh7101jz0zfsfttnijue1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 12:35:00raw35,700원35,750원35,700원35,725원3,849
cmspjwyxy01kw0zfsjynlv6kastock-5m207940:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyxv01kv0zfsje7fljwj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:40:00raw1,568,000원1,571,000원1,568,000원1,569,000원548
cmspjwyt901k60zfs7gdeslmhstock-5m005930:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyt301k50zfs8nf1xq751
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:40:00raw258,250원258,500원257,500원258,000원275,666
cmspjwytv01k80zfsc71xyjzlstock-5m000660:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyto01k70zfsvqzju7p51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 12:40:00raw1,527,000원1,530,000원1,523,000원1,526,000원39,424
cmspjwyug01ka0zfss9tvi8sgstock-5m005380:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyu901k90zfsf5k25vs21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 12:40:00raw411,250원411,500원410,000원410,000원3,601
cmspjwyv201kc0zfs8v3zatq7stock-5m066570:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyuv01kb0zfsby9kxvaq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 12:40:00raw207,000원207,000원205,500원205,500원10,593
cmspjwyvh01ke0zfsmriu3lugstock-5m035420:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyve01kd0zfs5jx77ert1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 12:40:00raw218,500원218,500원218,000원218,500원2,700
cmspjwyvr01kg0zfs3xu7tnofstock-5m035720:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyvn01kf0zfsfqhg5nc71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 12:40:00raw40,050원40,100원40,000원40,100원15,177
cmspjwyw101ki0zfs28z01mf7stock-5m006400:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyvx01kh0zfswsts4ck71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 12:40:00raw483,000원484,500원483,000원484,000원3,890
cmspjwywb01kk0zfsht4zw6vcstock-5m051910:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyw701kj0zfsf0lv3jfv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 12:40:00raw275,500원276,500원275,000원276,000원2,162
cmspjwywl01km0zfsru8brjwzstock-5m005490:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwywh01kl0zfstb79mscm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 12:40:00raw326,000원326,000원325,500원325,500원315
cmspjwyww01ko0zfspnvglmzastock-5m000270:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwywt01kn0zfsqmpzv9521
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:40:00raw136,500원136,800원136,300원136,400원4,673
cmspjwyx501kq0zfszmp4fp96stock-5m105560:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyx201kp0zfszovqtk9h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 12:40:00raw166,500원166,600원166,300원166,400원6,983
cmspjwyxp01ku0zfspw9tm5enstock-5m055550:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyxm01kt0zfsb12l44t41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 12:40:00raw105,100원105,200원105,000원105,000원10,106
cmspjwyy801ky0zfsiqusfpcustock-5m373220:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyy401kx0zfsz98f9pk61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 12:40:00raw362,500원362,500원361,500원362,000원1,998
cmspjwyyi01l00zfszs01gmbastock-5m012330:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyye01kz0zfsb2hy0a7s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 12:40:00raw504,500원505,000원503,000원503,500원1,511
cmspjwyys01l20zfs45069xa0stock-5m096770:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyyo01l10zfs55k5hl971
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 12:40:00raw124,800원125,000원124,700원125,000원5,215
cmspjwyz101l40zfsx8wme65ostock-5m028260:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyyy01l30zfsw6ctqkvz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:40:00raw359,000원359,000원357,500원358,000원3,118
cmspjwyzb01l60zfstipsixj7stock-5m034730:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyz701l50zfssakpr7831
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:40:00raw546,000원546,000원544,000원546,000원1,018
cmspjwyzt01la0zfsiw53dmnvstock-5m003550:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyzp01l90zfs66bgnl3u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:40:00raw110,000원110,200원110,000원110,100원1,708
cmspjwz0301lc0zfsoezfy9dbstock-5m015760:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwyzz01lb0zfs1b4de9ae1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 12:40:00raw35,700원35,750원35,600원35,600원12,303
cmspjwz0d01le0zfslnnlozgnstock-5m030200:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwz0901ld0zfshwn7llmt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 12:40:00raw53,200원53,500원53,200원53,300원4,316
57,440건 중 9,101–9,150← 이전183 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬