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
cmspkt5cl01rm0zfs5qioqe03stock-5m034730:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt5cc01rl0zfsy6cv43w31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:05:00raw542,000원543,000원542,000원543,000원704
cmspkt5bv01rk0zfseozidlgistock-5m028260:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt5br01rj0zfsdx9jbyym1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:05:00raw357,000원359,000원356,500원358,500원3,306
cmspkt5bl01ri0zfsthtq5ugmstock-5m096770:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt5bi01rh0zfswetwydte1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:05:00raw125,000원125,000원124,300원124,400원8,954
cmspkt5bc01rg0zfshyyh9snxstock-5m012330:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt5b901rf0zfsb3im7bom1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:05:00raw503,000원505,000원503,000원504,000원2,005
cmspkt5b301re0zfs84sqt80hstock-5m373220:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt5az01rd0zfsommahcoe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:05:00raw361,500원361,500원360,000원360,000원2,006
cmspkt5at01rc0zfsyadjxy15stock-5m207940:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt5ap01rb0zfsx9abfqxi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:05:00raw1,575,000원1,575,000원1,563,000원1,563,000원3,643
cmspkt5aj01ra0zfs2d5423f4stock-5m055550:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt5af01r90zfsgezrqrh91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:05:00raw105,100원105,200원104,900원105,200원11,667
cmspkt5a901r80zfsv1atzn4estock-5m105560:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt5a501r70zfs6weabcfo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:05:00raw166,800원166,800원166,500원166,800원7,526
cmspkt59z01r60zfsh2q4mcaastock-5m000270:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt59v01r50zfs5zl6o3in1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:05:00raw136,500원136,500원136,300원136,400원4,202
cmspkt59q01r40zfsp33xvq4kstock-5m005490:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt59m01r30zfsbwg3jxby1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:05:00raw325,750원325,750원325,000원325,000원1,967
cmspkt59f01r20zfse8jvnmbwstock-5m068270:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt59b01r10zfsuzkbwxru1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:05:00raw202,500원203,000원201,500원202,000원23,400
cmspkt59501r00zfstkd1fmrpstock-5m051910:20260812:13052026-08-12 13:05:00instantevent2026-08-12 13:15:222026-08-12 13:15:22cmspkt59201qz0zfsmkisezhm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:05:00raw276,500원277,000원276,000원277,000원1,176
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
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
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
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
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
cmspkzhks01sa0zfs6f8ki83wstock-5m006400:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:172026-08-12 13:20:17cmspkzhko01s90zfsvpzuflmz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:10:00raw485,500원486,000원485,000원486,000원2,365
cmspkzhoo01t20zfson392e8jstock-5m017670:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:182026-08-12 13:20:18cmspkzhol01t10zfssw73hbz11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 13:10:00raw88,600원88,800원88,300원88,700원27,854
cmspkzhof01t00zfscc4vnid3stock-5m030200:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:182026-08-12 13:20:18cmspkzhoc01sz0zfs3qxc25of1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:10:00raw53,300원53,400원53,300원53,400원1,219
cmspkzho601sy0zfsb2evu8jwstock-5m015760:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:182026-08-12 13:20:18cmspkzho201sx0zfs243tyemj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:10:00raw35,450원35,500원35,400원35,450원27,797
cmspkzhnw01sw0zfsieglgfkwstock-5m003550:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:182026-08-12 13:20:18cmspkzhns01sv0zfs6k8l08l81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:10:00raw109,900원110,000원109,800원109,800원1,430
cmspkzhnn01su0zfs640064zostock-5m034730:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:182026-08-12 13:20:18cmspkzhnj01st0zfsbc3ag6ol1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:10:00raw542,000원545,000원542,000원545,000원2,677
cmspkzhnd01ss0zfs9lmzberqstock-5m028260:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:182026-08-12 13:20:18cmspkzhn901sr0zfs3d6xtp0m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:10:00raw358,500원359,000원358,000원358,000원2,019
cmspkzhn401sq0zfsae3rarjestock-5m096770:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:182026-08-12 13:20:18cmspkzhn001sp0zfsju15teut1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:10:00raw124,500원124,500원123,500원123,600원26,921
cmspkzhmt01so0zfsb2f2aftpstock-5m012330:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:182026-08-12 13:20:18cmspkzhmp01sn0zfs8yrypm751
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:10:00raw504,000원505,000원503,000원505,000원2,056
cmspkzhmj01sm0zfsmqtqh2r0stock-5m373220:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:182026-08-12 13:20:18cmspkzhmf01sl0zfsxcsh98191
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:10:00raw360,000원361,000원360,000원360,000원1,645
cmspkzhm601sk0zfsgfsvke7kstock-5m207940:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:182026-08-12 13:20:18cmspkzhm101sj0zfsmrm1jmgy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:10:00raw1,563,000원1,563,000원1,553,000원1,554,000원1,857
cmspkzhlv01si0zfszy09tp3estock-5m055550:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:182026-08-12 13:20:18cmspkzhlr01sh0zfs5nabybsy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:10:00raw105,100원105,200원104,700원104,700원12,047
cmspkzhlk01sg0zfszlu21xf7stock-5m105560:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:182026-08-12 13:20:18cmspkzhlh01sf0zfsv463pntg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:10:00raw166,700원166,800원166,600원166,700원4,691
cmspkzhlb01se0zfsdtlvmbmnstock-5m000270:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:172026-08-12 13:20:17cmspkzhl701sd0zfsqh209oq31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:10:00raw136,300원136,600원136,300원136,400원3,444
cmspkzhl101sc0zfscnbehr1xstock-5m005490:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:172026-08-12 13:20:17cmspkzhky01sb0zfs8n74vrin1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:10:00raw325,000원325,500원324,500원325,500원3,667
cmspkzhki01s80zfs41paygb4stock-5m035720:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:172026-08-12 13:20:17cmspkzhke01s70zfsf9e74i341
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:10:00raw40,000원40,000원39,900원39,950원22,011
cmspkzhk801s60zfs8qqaale1stock-5m035420:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:172026-08-12 13:20:17cmspkzhk501s50zfsxkkxnflp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:10:00raw218,500원218,500원217,500원218,000원3,465
cmspkzhjs01s20zfshh8j12zistock-5m066570:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:172026-08-12 13:20:17cmspkzhjp01s10zfs4uvfwyom1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:10:00raw206,000원206,000원205,500원206,000원9,842
cmspkzhji01s00zfsjav46r6qstock-5m005380:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:172026-08-12 13:20:17cmspkzhjc01rz0zfscnjfj0qa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:10:00raw410,000원410,000원409,500원409,500원2,060
cmspkzhj101ry0zfs1zx2pc5astock-5m000660:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:172026-08-12 13:20:17cmspkzhis01rx0zfs0tvvsr801
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:10:00raw1,530,000원1,531,000원1,527,000원1,528,000원29,682
cmspkzhi701rw0zfs6lfntm28stock-5m005930:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:20:172026-08-12 13:20:17cmspkzhhx01rv0zfsjl9wz8gu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:10:00raw258,500원258,500원258,000원258,500원60,132
cmsplccex01us0zfspckqjj4estock-5m051910:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccet01ur0zfs5k63z06l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:10:00raw276,500원277,000원276,000원276,500원458
cmspl601v01ti0zfsp4zfzfkrstock-5m068270:20260812:13102026-08-12 13:10:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl601l01th0zfsspsx92sf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:10:00raw201,500원202,000원201,500원201,500원7,127
cmspl5zyu01t60zfs93ah76ijstock-5m000660:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl5zyq01t50zfsnffuo0dp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:15:00raw1,528,000원1,530,000원1,522,000원1,523,000원27,389
cmspl5zzn01tc0zfs3hnd0lebstock-5m035420:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl5zzi01tb0zfs22s7zy5l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:15:00raw218,500원218,500원218,000원218,500원2,232
cmsplccf601uu0zfsh5b31rxxstock-5m051910:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccf201ut0zfsq08rtlzx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:15:00raw276,500원277,000원275,500원275,500원777
cmspl607401uc0zfsnvxzrudistock-5m017670:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:222026-08-12 13:25:22cmspl607101ub0zfs4y1rpwwm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 13:15:00raw88,800원89,000원88,700원88,700원37,435
cmspl606u01ua0zfst69xjpjjstock-5m030200:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:222026-08-12 13:25:22cmspl606r01u90zfs7pdf580y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:15:00raw53,300원53,400원53,200원53,200원1,637
cmspl606k01u80zfs1h6defkostock-5m015760:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:222026-08-12 13:25:22cmspl606901u70zfs5y9d0vm71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:15:00raw35,450원35,500원35,400원35,400원7,390
cmspl606301u60zfsykqpvetsstock-5m003550:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:222026-08-12 13:25:22cmspl605z01u50zfspspdj1zv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:15:00raw109,800원109,900원109,600원109,600원1,741
cmspl605t01u40zfsl74h3ncjstock-5m034730:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:22cmspl605q01u30zfsisvo6ots1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:15:00raw545,000원545,000원543,000원543,000원1,786
cmspl605k01u20zfsj06gcc7vstock-5m028260:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl605g01u10zfsgpy6rsxs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:15:00raw358,500원358,500원357,000원357,500원2,915
cmspl605a01u00zfs4t9iiq3estock-5m096770:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl605701tz0zfsqo6iy4qm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:15:00raw123,600원123,800원123,400원123,600원5,868
57,440건 중 9,251–9,300← 이전186 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬