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
cmspliu3q01wu0zfs4pkwjoibstock-5m015760:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu3n01wt0zfsn1s7e7ru1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:25:00raw35,400원35,500원35,400원35,450원15,076
cmsplitz701vw0zfs3gnq9ic3stock-5m035420:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitz301vv0zfsduk0ad9r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:25:00raw218,000원218,500원218,000원218,500원2,570
cmsplitzg01vy0zfsqzkfp7jlstock-5m035720:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitzd01vx0zfs0sxn8ekb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:25:00raw39,900원39,950원39,800원39,825원44,456
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
cmspliu4601wy0zfskmdbdeywstock-5m030200:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu4301wx0zfsc0jqzt8a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:25:00raw53,300원53,300원53,100원53,100원3,243
cmspliu4f01x00zfsstv8s6lfstock-5m017670:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu4b01wz0zfsdimllbtg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 13:25:00raw88,700원89,000원88,300원88,600원26,217
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
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
cmsplityo01vs0zfsjw7wqbpfstock-5m005380:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplityk01vr0zfshrp4og371
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:25:00raw409,500원410,000원409,500원410,000원1,659
cmsplp7o801xc0zfs4ux6v39gstock-5m035720:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7o501xb0zfso2aoixz91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:30:00raw39,825원39,900원39,800원39,850원23,738
cmsplp7oi01xe0zfsat5izw2istock-5m006400:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7oe01xd0zfszd6c5uyv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:30:00raw487,000원488,000원486,000원486,500원3,900
cmsplp7os01xg0zfstdv44luistock-5m068270:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7op01xf0zfssmibduds1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:30:00raw201,000원202,000원200,500원202,000원19,003
cmsplvmnp01yi0zfs4saqd1wmstock-5m051910:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmnh01yh0zfs8pr1p7th1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:30:00raw275,500원276,000원275,000원276,000원907
cmsplp7p201xi0zfsy8wnk36ostock-5m005490:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7oy01xh0zfsiwb396271
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:30:00raw325,000원325,500원324,500원324,500원1,686
cmsplp7pc01xk0zfs2wzkx7bxstock-5m000270:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7p801xj0zfssu8sotye1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:30:00raw136,000원136,200원135,900원135,900원4,591
cmsplp7pm01xm0zfsiolh5poistock-5m105560:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7pi01xl0zfsvmq2s6jd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:30:00raw166,150원166,500원166,100원166,300원10,238
cmsplp7pw01xo0zfs3kw72b63stock-5m055550:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7ps01xn0zfs197w07891
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:30:00raw104,250원104,500원104,200원104,200원16,744
cmsplp7q501xq0zfsi739agn0stock-5m207940:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7q201xp0zfsq7g7659j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:30:00raw1,550,000원1,552,000원1,550,000원1,551,000원638
cmsplp7qf01xs0zfslip6wabmstock-5m373220:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7qb01xr0zfseulkc9y51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:30:00raw361,000원361,500원360,500원361,000원2,073
cmsplp7qo01xu0zfsoxrh11r3stock-5m012330:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7qk01xt0zfs11tyv7v31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:30:00raw501,000원504,000원501,000원502,000원2,835
cmsplp7qy01xw0zfs245ckox6stock-5m096770:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7qu01xv0zfsa7ki8umv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:30:00raw123,600원123,900원122,800원123,100원14,694
cmsplp7r701xy0zfs6iukfsf0stock-5m034730:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7r401xx0zfsm6el885g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:30:00raw543,000원544,000원542,000원544,000원2,030
cmsplp7rh01y00zfsnjdigxypstock-5m003550:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7re01xz0zfstfkew8j81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:30:00raw109,400원109,400원109,100원109,300원2,177
cmsplp7rr01y20zfsuqzponhdstock-5m015760:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7rn01y10zfsb9fwuwgr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:30:00raw35,400원35,550원35,400원35,500원6,948
cmsplp7s101y40zfsivdbkojlstock-5m030200:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7rx01y30zfsks0ke9y61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:30:00raw53,100원53,400원53,100원53,300원2,965
cmsplp7sb01y60zfsp3s6ivcmstock-5m017670:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7s701y50zfsveexgnv11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 13:30:00raw88,600원89,100원88,400원88,600원34,124
cmsplp7nz01xa0zfse8y7ta3astock-5m035420:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7nw01x90zfszf3x727q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:30:00raw218,500원218,500원218,000원218,500원2,863
cmsplp7ma01x20zfsnmy0m1w6stock-5m005930:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7lp01x10zfsdv1mimya1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:30:00raw257,000원257,500원256,000원256,750원243,132
cmsplp7mr01x40zfsxqjmrw0ustock-5m000660:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7mm01x30zfse8n3dq2y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:30:00raw1,520,000원1,521,000원1,514,000원1,517,000원45,701
cmsplp7na01x60zfs5vj8ei2kstock-5m005380:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7n201x50zfsn9e980df1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:30:00raw409,500원410,500원409,000원409,500원5,299
cmsplvmqx01z20zfs9vwz7tjdstock-5m028260:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmqt01z10zfsv6ytq53k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:30:00raw358,000원358,500원357,500원358,000원2,367
cmsplp7nq01x80zfs0oujcd9ustock-5m066570:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7nl01x70zfsdk4gzvxt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:30:00raw205,000원205,000원204,000원204,000원12,617
cmsplvmry01za0zfsuzwr288qstock-5m015760:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmrv01z90zfsxjz3l7q21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:35:00raw35,500원35,600원35,450원35,450원11,045
cmsplvmpw01yu0zfs4mxow5lsstock-5m055550:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmps01yt0zfs1nxh69dp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:35:00raw104,200원104,400원104,200원104,300원10,048
cmsplvmq601yw0zfserjgzzokstock-5m207940:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmq201yv0zfs4qogpb9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:35:00raw1,550,000원1,551,000원1,548,000원1,549,500원1,096
cmsplvmqf01yy0zfsqfo2940qstock-5m373220:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmqb01yx0zfse9l6euja1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:35:00raw360,500원361,500원360,000원361,000원2,659
cmsplvmqo01z00zfsf73uf7ajstock-5m012330:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmql01yz0zfspe7rd04r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:35:00raw503,000원503,000원501,000원502,000원1,879
cmsplvmr501z40zfs2k3iiqx3stock-5m028260:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmr101z30zfsvws6tdn91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:35:00raw358,000원358,500원356,500원357,500원4,355
cmsplvmre01z60zfslhru7tomstock-5m034730:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmrb01z50zfs6apb4slr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:35:00raw543,000원544,000원541,000원541,000원2,141
cmsplvmro01z80zfs46ajyvrfstock-5m003550:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmrl01z70zfs3nbjfdx31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:35:00raw109,200원109,300원109,100원109,100원1,748
cmsplvms801zc0zfsckdalx2tstock-5m030200:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvms401zb0zfsapkd1w241
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:35:00raw53,300원53,400원53,100원53,100원1,908
cmsplvmsi01ze0zfs24ynhvinstock-5m017670:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmse01zd0zfsnnrj6d621
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 13:35:00raw88,500원89,100원88,500원88,600원27,826
cmspm239k01zo0zfs6vuj8af4stock-5m035420:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm239h01zn0zfsjklkclx21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:35:00raw218,000원218,500원218,000원218,000원1,774
cmspm23ab01zu0zfsdk960o6hstock-5m006400:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23a701zt0zfslt0lcz9s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:35:00raw486,500원488,000원485,000원486,000원4,608
cmspm23d5020e0zfsxlymf79sstock-5m096770:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23d1020d0zfszavhwks71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:35:00raw123,100원123,400원122,600원123,100원16,342
cmsplvmp401yo0zfsy7429y1zstock-5m005490:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmp001yn0zfs73pn7umn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:35:00raw324,500원325,000원324,000원325,000원1,467
cmsplvmpn01ys0zfsepat4s3istock-5m105560:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmpj01yr0zfslkbpesar1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:35:00raw166,300원166,500원166,100원166,500원9,246
cmsplvmk301y80zfs8b0geem0stock-5m005930:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmjt01y70zfsivvpm6uq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:35:00raw256,500원258,000원256,500원256,500원298,456
cmsplvmku01ya0zfsx4c663jkstock-5m000660:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmkm01y90zfss6e8udiv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:35:00raw1,517,000원1,522,000원1,512,000원1,513,000원31,963
cmsplvmli01yc0zfsgjcu30axstock-5m005380:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmlc01yb0zfsxqpg8mvv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:35:00raw409,000원410,000원409,000원409,500원2,267
57,440건 중 9,351–9,400← 이전188 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬