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
cmspkga0r01o40zfsfd7d1l65stock-5m005930:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga0m01o30zfs7rf2r25f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:55:00raw257,000원257,500원256,500원256,750원224,661
cmspkga1001o60zfs0bwrwgppstock-5m000660:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga0w01o50zfslbb7g4kw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 12:55:00raw1,521,000원1,526,000원1,518,000원1,521,000원37,889
cmspkga1a01o80zfshcxuw47cstock-5m005380:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga1601o70zfsfzohd9yp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 12:55:00raw410,000원410,500원409,000원409,000원4,675
cmspkga1k01oa0zfsmzp4sadmstock-5m066570:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga1g01o90zfsahx6xugq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 12:55:00raw205,750원206,000원204,000원204,250원22,501
cmspkga1s01oc0zfsbxs64nzustock-5m035420:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga1p01ob0zfsyv9eb3e21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 12:55:00raw218,500원219,000원218,000원218,500원9,326
cmspkga2101oe0zfsxls0ovlhstock-5m035720:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga1y01od0zfsk4k6kqrd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 12:55:00raw40,050원40,050원40,000원40,025원11,566
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
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
cmspkga2s01ok0zfsawc0rmo4stock-5m000270:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga2p01oj0zfs4ze7iblu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:55:00raw136,500원136,700원136,300원136,600원4,758
cmspkga3101om0zfsj0gomep4stock-5m105560:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga2x01ol0zfsc26z048h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 12:55:00raw166,700원166,900원166,500원166,700원9,033
cmspkga3b01oo0zfspo2ehucwstock-5m055550:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga3701on0zfs066zuj591
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 12:55:00raw105,200원105,300원105,000원105,300원11,386
cmspkga3l01oq0zfs5txthw3estock-5m207940:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga3h01op0zfs55thwj791
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:55:00raw1,570,000원1,572,000원1,568,000원1,570,000원501
cmspkga3v01os0zfszxu83rhostock-5m373220:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga3r01or0zfsr278wpdp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 12:55:00raw362,000원362,500원361,500원361,500원1,111
cmspkga4p01oy0zfsp2o3tazvstock-5m028260:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga4l01ox0zfstu1fcy9h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:55:00raw356,500원357,000원356,000원356,750원2,233
cmspkga5001p00zfskp3wxv71stock-5m034730:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga4w01oz0zfsfgdvi9lc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:55:00raw542,000원544,000원542,000원543,000원1,436
cmspkga5j01p20zfso14fo2dtstock-5m003550:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga5801p10zfshgvr96ru1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:55:00raw110,100원110,150원109,900원109,900원1,677
cmspkga5t01p40zfs8dwnvpx2stock-5m015760:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga5q01p30zfspdsr1jwt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 12:55:00raw35,525원35,550원35,500원35,500원10,639
cmspkga6201p60zfsdp4a45ewstock-5m030200:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga5z01p50zfs1k8ma8jt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 12:55:00raw53,300원53,400원53,300원53,400원1,128
cmspkga6c01p80zfshhmxyy0hstock-5m017670:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga6801p70zfsgwczxxov1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 12:55:00raw88,500원88,600원88,300원88,400원9,138
cmspkga4501ou0zfscem5w9rhstock-5m012330:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga4101ot0zfs95qaojkt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 12:55:00raw504,000원505,000원503,000원503,000원1,793
cmspkga4f01ow0zfskqcehgnxstock-5m096770:20260812:12552026-08-12 12:55:00instantevent2026-08-12 13:05:212026-08-12 13:05:21cmspkga4b01ov0zfscf8f23ec1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 12:55:00raw125,100원125,400원125,000원125,200원2,282
cmspkmm4401pg0zfsf9iyho9nstock-5m066570:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm4001pf0zfsxz9a6uxb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:00:00raw204,000원204,500원203,500원204,500원12,272
cmspkmm3h01pe0zfshvxkpz1ystock-5m005380:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm3901pd0zfsre8y3goj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:00:00raw409,000원410,000원409,000원409,500원2,776
cmspkmm4m01pi0zfszbmrw0s1stock-5m035420:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm4i01ph0zfsnzxx62qc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:00:00raw218,500원219,000원218,500원219,000원3,094
cmspkmm4w01pk0zfssva9a3cpstock-5m035720:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm4s01pj0zfsr9jem09l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:00:00raw40,000원40,050원40,000원40,050원6,401
cmspkmm1y01pa0zfsmhs41ieustock-5m005930:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm1o01p90zfsghi5twho1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:00:00raw256,500원258,000원256,500원257,500원167,265
cmspkmm2r01pc0zfs8nq3pozostock-5m000660:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm2i01pb0zfszp2msbxt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:00:00raw1,521,000원1,524,000원1,517,000원1,520,000원30,952
cmspkmm6601pu0zfsyzd1jnz9stock-5m068270:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm6301pt0zfspad09bxc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:00:00raw202,000원203,000원202,000원202,500원6,082
cmspkmm6g01pw0zfs0nattabpstock-5m005490:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm6c01pv0zfsq77hr9a01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:00:00raw325,500원326,000원325,500원325,500원527
cmspkmm6p01py0zfs6bdr89u4stock-5m000270:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm6l01px0zfsy4euvmsf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:00:00raw136,500원136,800원136,400원136,500원4,796
cmspkmm6z01q00zfsqonxt0bdstock-5m105560:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm6v01pz0zfsyg1vq1vo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:00:00raw166,700원167,000원166,700원166,800원6,587
cmspkmm7801q20zfszyimxk26stock-5m055550:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm7501q10zfsp2iamodm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:00:00raw105,200원105,400원105,100원105,200원10,742
cmspkmm7i01q40zfs2watbckfstock-5m207940:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm7e01q30zfsnoh6n5x11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:00:00raw1,570,000원1,577,000원1,569,000원1,575,000원614
cmspkmm7t01q60zfsza2wmg8estock-5m373220:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm7p01q50zfs4i9xwmj21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:00:00raw361,500원362,000원361,000원361,500원1,597
cmspkmm8201q80zfscubd71zystock-5m012330:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm7z01q70zfsbkpcqdeb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:00:00raw503,000원505,000원503,000원504,000원1,389
cmspkmm8c01qa0zfs15eyyotlstock-5m096770:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm8801q90zfs81e3lqk51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:00:00raw125,200원125,300원124,700원125,000원3,433
cmspkmm8m01qc0zfs5x56ofrgstock-5m028260:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm8i01qb0zfsplimoxbb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:00:00raw357,000원357,500원356,000원356,500원2,508
cmspkmm8w01qe0zfso86e4mcjstock-5m034730:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm8s01qd0zfsk97oapdu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:00:00raw544,000원544,000원542,000원543,000원953
cmspkmm9601qg0zfsx8i7f8r5stock-5m003550:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm9201qf0zfskwxty2ji1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:00:00raw109,900원110,000원109,900원110,000원814
cmspkmm9g01qi0zfs48bfy45astock-5m015760:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm9c01qh0zfs1qfbo6nc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:00:00raw35,500원35,550원35,400원35,400원26,561
cmspkmm9p01qk0zfsnt9xjunbstock-5m030200:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm9m01qj0zfse26ff8ik1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:00:00raw53,300원53,500원53,300원53,500원2,875
cmspkmm9z01qm0zfsscjmzgx3stock-5m017670:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm9v01ql0zfs68fczgup1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 13:00:00raw88,400원88,700원88,400원88,700원7,718
cmspkmm5601pm0zfsvxmenu5qstock-5m006400:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm5201pl0zfsvnlywhvb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:00:00raw484,000원484,500원483,500원484,000원3,333
cmspkmm5o01pq0zfs76hrjjymstock-5m051910:20260812:13002026-08-12 13:00:00instantevent2026-08-12 13:10:172026-08-12 13:10:17cmspkmm5l01pp0zfs9x66yoxf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:00:00raw276,500원277,000원276,500원277,000원338
cmspkt57j01qo0zfsoagu57kmstock-5m005930:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:212026-08-12 13:15:22cmspkt56q01qn0zfsufamr63r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:05:00raw258,000원259,000원257,500원258,500원177,130
cmspkt57u01qq0zfsqslpx8lystock-5m000660:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt57q01qp0zfsq5384lne1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:05:00raw1,521,000원1,530,000원1,521,000원1,529,000원31,383
cmspkt58301qs0zfsjzdzw08kstock-5m005380:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt57z01qr0zfszahip25v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:05:00raw409,500원410,000원409,500원409,500원1,941
cmspkt58c01qu0zfsg4fnt0ypstock-5m066570:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt58801qt0zfseia91lle1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:05:00raw204,000원206,000원204,000원206,000원16,125
cmspkt58l01qw0zfsxpkfnp8zstock-5m035720:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt58i01qv0zfsg31g9phi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:05:00raw40,050원40,050원39,950원39,950원13,732
cmspkt58v01qy0zfsty2fh53hstock-5m006400:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt58r01qx0zfsqy1yq4iv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:05:00raw484,500원486,000원483,500원485,500원2,884
57,440건 중 9,201–9,250← 이전185 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬