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
cmspl602x01tm0zfsw3lupcilstock-5m005490:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl602q01tl0zfsln85n2iq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:15:00raw325,500원325,500원324,500원324,500원1,155
cmspl602c01tk0zfsf90v0fx1stock-5m068270:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl602601tj0zfs781zpo6d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:15:00raw201,500원202,000원201,000원201,000원22,869
cmspl601501tg0zfsiuxn75n1stock-5m006400:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl600w01tf0zfsktoixx7z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:15:00raw486,000원486,000원484,000원484,500원2,008
cmspl600e01te0zfspbs4a83rstock-5m035720:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl600501td0zfsjkouwq691
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:15:00raw39,950원40,000원39,900원39,900원13,410
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
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
cmspl5zzc01ta0zfs9r832r8ustock-5m066570:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl5zz901t90zfsrpla7u2v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:15:00raw206,000원206,000원204,500원205,000원12,775
cmspl5zz301t80zfswn2sv7eystock-5m005380:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl5zyz01t70zfs1pjclrjm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:15:00raw409,500원411,000원409,500원410,500원6,173
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
cmspl5zyk01t40zfs0mx6iketstock-5m005930:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl5zyf01t30zfsdcfljn4f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:15:00raw258,500원259,000원257,500원257,750원216,207
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
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
cmsplcchk01vc0zfs8l5apddcstock-5m096770:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcchg01vb0zfsiu0yoaw11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:20:00raw123,600원124,300원123,500원123,600원15,272
cmsplcccw01ue0zfs5o0zz0lestock-5m005930:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcccr01ud0zfslarjg9zn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:20:00raw257,500원258,000원257,250원257,750원135,341
cmsplccd701ug0zfs6ydcqsqpstock-5m000660:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccd301uf0zfs4pvy5e291
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:20:00raw1,523,000원1,525,000원1,519,000원1,524,000원33,394
cmsplccdi01ui0zfstdpbtp5hstock-5m005380:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccde01uh0zfsqmf3rpm21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:20:00raw410,000원410,500원409,500원409,500원3,693
cmsplccdt01uk0zfsg5zk8x4mstock-5m066570:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccdp01uj0zfsbi4pdfy01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:20:00raw205,000원206,000원204,000원204,500원10,804
cmsplcce301um0zfszg39bedsstock-5m035420:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcce001ul0zfswq3jnn7b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:20:00raw218,000원218,500원218,000원218,000원4,275
cmsplcced01uo0zfsp7b9eodtstock-5m035720:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcce901un0zfsac5as07l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:20:00raw39,900원39,950원39,900원39,950원9,263
cmsplcceo01uq0zfsfidabuxwstock-5m006400:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccek01up0zfs41oijhe31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:20:00raw485,000원486,500원484,000원486,000원2,747
cmsplccfe01uw0zfsejijktexstock-5m051910:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccfb01uv0zfs6kv2zwid1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:20:00raw275,500원276,000원275,500원276,000원404
cmsplccfo01uy0zfs4lhwxbd8stock-5m068270:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccfk01ux0zfsjy5l87131
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:20:00raw201,000원202,000원201,000원201,000원10,978
cmsplccfx01v00zfs81al66flstock-5m005490:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccfu01uz0zfstfsispxd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:20:00raw324,500원325,000원324,000원324,500원2,602
cmsplccg701v20zfsu9ogheucstock-5m000270:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccg301v10zfs54ngjg271
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:20:00raw136,200원136,300원136,000원136,100원6,449
cmsplccgh01v40zfspjw9v79kstock-5m105560:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccgd01v30zfsl5r9wnzv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:20:00raw166,400원166,400원166,200원166,300원6,592
cmsplccgr01v60zfsg7m0p5vmstock-5m055550:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccgn01v50zfs7a0pxwws1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:20:00raw104,600원104,600원104,300원104,300원9,459
cmsplcch001v80zfskdnneqqustock-5m207940:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccgx01v70zfsrjtvnmze1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:20:00raw1,546,000원1,556,000원1,545,000원1,553,000원1,301
cmsplccha01va0zfsxvzym7j7stock-5m373220:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcch601v90zfstpl6jkgf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:20:00raw360,500원360,500원360,000원360,000원1,024
cmsplccht01ve0zfs8xv26mx6stock-5m028260:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcchq01vd0zfsendbhtlq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:20:00raw357,500원358,000원356,500원357,000원1,906
cmsplcci301vg0zfsy697lq9sstock-5m034730:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcchz01vf0zfs0i6llivz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:20:00raw544,000원544,000원543,000원544,000원1,113
cmsplccid01vi0zfspynzceyqstock-5m003550:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcci901vh0zfsxjl75n981
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:20:00raw109,700원109,700원109,500원109,500원1,862
cmsplccin01vk0zfs8zyppcggstock-5m015760:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccij01vj0zfsm5sem15e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:20:00raw35,400원35,500원35,400원35,400원22,493
cmsplccix01vm0zfspq1mcrb1stock-5m017670:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccit01vl0zfsdhxri89r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 13:20:00raw88,800원89,100원88,500원88,800원27,297
cmspliu2801wi0zfs302u0vyzstock-5m012330:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu2501wh0zfs7egu17sf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:20:00raw504,000원504,000원502,000원502,000원1,737
cmspliu3y01ww0zfsc8hm0xarstock-5m030200:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu3v01wv0zfssgxhrbn01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:20:00raw53,300원53,300원53,200원53,200원1,418
cmsplitye01vq0zfsl4l1gi89stock-5m000660:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitya01vp0zfs6s5g627n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:25:00raw1,523,000원1,525,000원1,520,000원1,521,000원22,710
cmspliu2z01wo0zfs79hq8iffstock-5m028260:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu2v01wn0zfss4bflf9w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:25:00raw357,500원358,500원357,000원358,500원2,521
cmspliu2q01wm0zfs8nzm9x5rstock-5m096770:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu2m01wl0zfsqrjiiowp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:25:00raw123,700원123,700원123,400원123,700원5,900
cmspliu2g01wk0zfsp84l9zdystock-5m012330:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu2c01wj0zfswo3xjups1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:25:00raw503,000원503,000원501,000원502,000원3,318
cmspliu1z01wg0zfspjipyynkstock-5m373220:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu1w01wf0zfsa46na64k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:25:00raw360,000원361,500원360,000원361,500원2,951
cmspliu1q01we0zfseh6rda69stock-5m207940:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu1m01wd0zfsnbe301wk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:25:00raw1,554,000원1,556,000원1,550,000원1,550,000원681
cmspliu1d01wc0zfsatu82co3stock-5m055550:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu1901wb0zfs9rsc7kuy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:25:00raw104,300원104,400원104,100원104,250원11,924
cmspliu1201wa0zfstrc2lr29stock-5m105560:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu0y01w90zfsjgw3nn6h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:25:00raw166,200원166,300원166,100원166,150원9,129
cmspliu0s01w80zfsn3dral2cstock-5m000270:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu0o01w70zfsp9xax9yu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:25:00raw136,000원136,200원136,000원136,000원4,554
cmspliu0i01w60zfsshrbtpfistock-5m005490:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu0f01w50zfsl1ulsvip1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:25:00raw324,500원325,000원324,000원324,500원3,077
cmspliu0901w40zfsdtu2ddw4stock-5m068270:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu0501w30zfsriicpvz61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:25:00raw201,000원202,000원201,000원201,000원4,991
cmspliu0001w20zfs47wkcex3stock-5m051910:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitzw01w10zfsqnud44hb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:25:00raw275,500원276,000원275,500원275,500원1,083
cmsplity401vo0zfs8egujk1istock-5m005930:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitxw01vn0zfsvy829wk61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:25:00raw257,500원258,000원257,000원257,000원144,750
cmsplitzq01w00zfske0x440mstock-5m006400:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitzm01vz0zfsmq0p1i4h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:25:00raw486,000원488,500원486,000원487,500원6,707
57,440건 중 9,301–9,350← 이전187 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬