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
cmspjwz0n01lg0zfsp4dcxhmpstock-5m017670:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:50:202026-08-12 12:50:20cmspjwz0j01lf0zfszhvzkxfg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 12:40:00raw88,400원88,600원88,300원88,300원6,257
cmspk3f8v01ly0zfs3w2leapvstock-5m068270:20260812:12402026-08-12 12:40:00instantevent2026-08-12 12:55:212026-08-12 12:55:21cmspk3f8r01lx0zfsm3kleddz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 12:40:00raw203,000원203,000원202,500원202,500원3,724
cmspk3f6m01li0zfsdzrmv98gstock-5m005930:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:212026-08-12 12:55:21cmspk3f6901lh0zfsiggr6b6j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:45:00raw258,000원259,000원257,250원258,500원255,261
cmspk3fd001ms0zfs0ogrrrtnstock-5m017670:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:222026-08-12 12:55:22cmspk3fcx01mr0zfscrs4yanb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 12:45:00raw88,400원88,700원88,300원88,600원8,102
cmspk3fcr01mq0zfsics577fsstock-5m030200:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:222026-08-12 12:55:22cmspk3fcn01mp0zfsc6jpkmqr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 12:45:00raw53,200원53,500원53,200원53,400원1,299
cmspk3fch01mo0zfswp7gmbn9stock-5m015760:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:222026-08-12 12:55:22cmspk3fcd01mn0zfs0pl3kfcj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 12:45:00raw35,625원35,650원35,600원35,650원4,134
cmspk3f9401m00zfs65yimr9jstock-5m068270:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:212026-08-12 12:55:21cmspk3f9001lz0zfskrt8a9q81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 12:45:00raw202,500원203,500원202,500원203,000원8,631
cmspk3fc701mm0zfs8l7wua15stock-5m003550:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:222026-08-12 12:55:22cmspk3fc301ml0zfsh9boytv01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:45:00raw110,100원110,500원110,000원110,200원2,098
cmspk3fbx01mk0zfsbfriev9istock-5m034730:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:222026-08-12 12:55:22cmspk3fbu01mj0zfsfe00kxwk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:45:00raw546,000원546,000원544,000원545,000원836
cmspk3fbn01mi0zfshql4eelbstock-5m028260:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:222026-08-12 12:55:22cmspk3fbk01mh0zfsb2jgtkg51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:45:00raw358,000원358,000원357,000원357,500원3,055
cmspk3fbe01mg0zfs46j65uubstock-5m096770:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:222026-08-12 12:55:22cmspk3fba01mf0zfsrx32b8rx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 12:45:00raw124,900원125,400원124,800원125,200원2,328
cmspk3fb401me0zfsvu9slmp6stock-5m012330:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:222026-08-12 12:55:22cmspk3fb101md0zfs8ll77u161
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 12:45:00raw503,500원505,000원503,000원505,000원1,219
cmspk3faw01mc0zfs8inady6jstock-5m373220:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:222026-08-12 12:55:22cmspk3fas01mb0zfsumvguwpy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 12:45:00raw362,000원363,000원361,500원362,000원2,065
cmspk3fam01ma0zfsjaevgcnzstock-5m207940:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:222026-08-12 12:55:22cmspk3fai01m90zfs9vfatw1g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:45:00raw1,569,000원1,572,000원1,568,000원1,571,000원474
cmspk3fac01m80zfs60yizwafstock-5m055550:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:222026-08-12 12:55:22cmspk3fa801m70zfso3gk8ca91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 12:45:00raw105,100원105,500원105,000원105,200원12,303
cmspk3f6x01lk0zfswjfvpmq2stock-5m000660:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:212026-08-12 12:55:21cmspk3f6t01lj0zfsbmn1cnmt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 12:45:00raw1,526,000원1,528,000원1,521,000원1,528,000원40,015
cmspk3f7701lm0zfs2xpqmt0wstock-5m005380:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:212026-08-12 12:55:21cmspk3f7301ll0zfs3dgl0plj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 12:45:00raw410,500원411,000원410,000원410,000원3,672
cmspk3f7g01lo0zfsf4083jk1stock-5m066570:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:212026-08-12 12:55:21cmspk3f7c01ln0zfs0y26zli31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 12:45:00raw206,000원207,000원205,000원206,000원21,432
cmspk3f7r01lq0zfs50ifl620stock-5m035420:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:212026-08-12 12:55:21cmspk3f7n01lp0zfss80471y11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 12:45:00raw218,000원218,500원218,000원218,000원1,986
cmspk3f8101ls0zfsqkivi6qqstock-5m035720:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:212026-08-12 12:55:21cmspk3f7x01lr0zfsd97uhshp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 12:45:00raw40,100원40,200원40,050원40,100원30,188
cmspk3f8b01lu0zfswctzsm18stock-5m006400:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:212026-08-12 12:55:21cmspk3f8801lt0zfsgvqaqrls1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 12:45:00raw484,500원485,500원484,000원485,000원2,435
cmspk3fa201m60zfsv6xpbpuastock-5m105560:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:222026-08-12 12:55:22cmspk3f9y01m50zfsnumfppub1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 12:45:00raw166,400원166,700원166,400원166,600원8,749
cmspk3f8l01lw0zfsdbdwu7p3stock-5m051910:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:212026-08-12 12:55:21cmspk3f8i01lv0zfsjgqhea861
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 12:45:00raw275,500원276,500원275,500원276,000원563
cmspk3f9s01m40zfss4nlaeuastock-5m000270:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:212026-08-12 12:55:22cmspk3f9o01m30zfstavagci71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:45:00raw136,400원136,700원136,300원136,300원4,077
cmspk3f9d01m20zfs8ugafoqtstock-5m005490:20260812:12452026-08-12 12:45:00instantevent2026-08-12 12:55:212026-08-12 12:55:21cmspk3f9a01m10zfssmqidzbd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 12:45:00raw325,500원326,500원325,500원325,500원2,183
cmspk9rg501na0zfs8x27d1x7stock-5m068270:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rg101n90zfshbiewgsi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 12:50:00raw202,500원203,500원202,000원202,000원16,958
cmspk9rfm01n60zfs2s5e5dx2stock-5m006400:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rfi01n50zfslcgk59y51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 12:50:00raw484,500원485,000원484,000원484,500원1,300
cmspk9rfc01n40zfsc26nd1rpstock-5m035720:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rf901n30zfsb5h1cjjc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 12:50:00raw40,100원40,100원40,000원40,050원11,712
cmspk9rf301n20zfs28wsow6vstock-5m035420:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rf001n10zfslppb1ri51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 12:50:00raw218,500원218,500원218,000원218,250원2,185
cmspk9reu01n00zfskcae6tbustock-5m066570:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rer01mz0zfsv8g217gd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 12:50:00raw206,000원206,000원205,000원205,750원7,699
cmspk9rel01my0zfsqukr0fxqstock-5m005380:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9reh01mx0zfsy6nf71i01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 12:50:00raw410,500원410,500원410,000원410,250원1,481
cmspk9rec01mw0zfsf7amhntystock-5m000660:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9re801mv0zfsm2fz4tih1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 12:50:00raw1,527,000원1,530,000원1,520,000원1,520,000원31,872
cmspk9rdz01mu0zfsrc9akd72stock-5m005930:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rdp01mt0zfs15njyrmk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:50:00raw258,500원258,500원257,000원257,000원134,302
cmspk9rjy01o20zfs2e9rvu08stock-5m017670:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rjv01o10zfszdd35a191
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 12:50:00raw88,600원88,600원88,500원88,600원3,817
cmspk9rjp01o00zfsl4fjnueastock-5m030200:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rjl01nz0zfscl4ainj71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 12:50:00raw53,400원53,500원53,200원53,300원2,383
cmspk9rge01nc0zfsnwlcwx2xstock-5m005490:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rgb01nb0zfs7w020adm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 12:50:00raw326,000원326,000원325,500원325,500원202
cmspk9rjg01ny0zfsj5nqvotfstock-5m015760:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rjc01nx0zfshn36ssr51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 12:50:00raw35,600원35,650원35,500원35,550원17,985
cmspk9rj601nw0zfszpmmndbustock-5m003550:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rj201nv0zfs2d5ywl7y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:50:00raw110,200원110,300원110,000원110,000원888
cmspk9riw01nu0zfsysn80i3fstock-5m034730:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9ris01nt0zfs0caz4eii1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:50:00raw544,000원545,000원542,000원542,000원1,165
cmspk9rim01ns0zfs9hecv9s8stock-5m028260:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rij01nr0zfsv11qeqtp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:50:00raw357,500원358,000원356,500원357,000원1,612
cmspk9ric01nq0zfssjttqhyjstock-5m096770:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9ri801np0zfskudla3oh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 12:50:00raw125,200원125,400원124,900원125,100원2,150
cmspk9ri201no0zfsyutx3p67stock-5m012330:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rhy01nn0zfsa3vmoz3g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 12:50:00raw505,000원505,000원504,000원505,000원899
cmspk9rhs01nm0zfshzwhtkz6stock-5m373220:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rho01nl0zfs478s41p41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 12:50:00raw362,000원362,500원361,500원362,500원1,475
cmspk9rhi01nk0zfs17seqozustock-5m207940:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rhe01nj0zfsxbgbt4ca1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:50:00raw1,570,000원1,572,000원1,568,000원1,570,000원642
cmspk9rh801ni0zfs6mu5golsstock-5m055550:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rh401nh0zfsw7uy33my1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 12:50:00raw105,300원105,400원105,100원105,300원9,981
cmspk9rgy01ng0zfsct18dv7nstock-5m105560:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rgu01nf0zfshyg4hh6p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 12:50:00raw166,700원166,800원166,400원166,700원6,688
cmspk9rgo01ne0zfsgq5qmq1ustock-5m000270:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rgk01nd0zfs1wqq3hyo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:50:00raw136,300원136,600원136,200원136,600원3,523
cmspk9rfv01n80zfs881r9mfastock-5m051910:20260812:12502026-08-12 12:50:00instantevent2026-08-12 13:00:172026-08-12 13:00:17cmspk9rfr01n70zfslyp0m1341
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 12:50:00raw276,000원277,000원275,500원277,000원764
cmspkga2j01oi0zfs34r72rg4stock-5m005490:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga2g01oh0zfsybo2etfc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 12:55:00raw325,500원326,000원325,500원325,500원590
cmspkga2b01og0zfs3md0fezistock-5m006400:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga2701of0zfsf0dpmkkz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 12:55:00raw485,000원485,000원483,500원484,000원1,908
57,440건 중 9,151–9,200← 이전184 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬