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
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
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
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
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
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
cmspm239s01zq0zfsts23uit8stock-5m035420:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm239o01zp0zfs391a0r4c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:40:00raw218,000원218,500원217,000원217,000원16,329
cmspm238s01zi0zfsx1bi8l1gstock-5m000660:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:182026-08-12 13:50:18cmspm238o01zh0zfsim7or1t11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:40:00raw1,513,000원1,516,000원1,509,000원1,510,000원39,510
cmspm239201zk0zfso12vnkbastock-5m005380:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:182026-08-12 13:50:18cmspm238y01zj0zfsxsbn7uey1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:40:00raw409,000원409,500원408,500원409,000원5,997
cmspm239c01zm0zfs0d8h7bhwstock-5m066570:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm239801zl0zfsremb6kkc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:40:00raw204,000원204,000원202,500원202,500원20,595
cmspm23a201zs0zfsxskgfuzastock-5m035720:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm239y01zr0zfst51niej51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:40:00raw39,875원39,900원39,850원39,875원6,997
cmspm23ak01zw0zfsyzuw41gistock-5m006400:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23ag01zv0zfs378lgmt71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:40:00raw486,000원487,500원485,500원487,000원3,463
cmspm23au01zy0zfsaw7fb071stock-5m051910:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23aq01zx0zfsg187dmo91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:40:00raw275,500원276,500원275,500원276,500원1,305
cmspm23b402000zfserrr7ovostock-5m068270:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23b001zz0zfs9liljbu71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:40:00raw202,000원202,000원201,500원201,500원5,209
cmspm23be02020zfsc45wss4ostock-5m005490:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23ba02010zfspsk61j3e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:40:00raw325,000원326,000원324,000원325,500원3,342
cmspm23br02040zfs310di8vestock-5m000270:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23bl02030zfsa5ftdxlf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:40:00raw135,600원136,100원135,600원135,800원7,660
cmspm23c402060zfsdn460c4bstock-5m055550:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23c002050zfsv8z7jeq01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:40:00raw104,200원104,300원104,200원104,200원7,416
cmspm23cd02080zfslk8jz8jmstock-5m207940:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23ca02070zfseusiijnn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:40:00raw1,550,000원1,552,000원1,548,000원1,551,000원955
cmspm23cn020a0zfswc7bn56ystock-5m373220:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23cj02090zfshfxk9ijh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:40:00raw361,500원361,500원360,000원361,000원2,306
cmspm23cw020c0zfs1bzm0fwhstock-5m012330:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23ct020b0zfs8at11d9o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:40:00raw502,000원504,000원501,000원503,000원3,504
cmspm238i01zg0zfs35883vvzstock-5m005930:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:182026-08-12 13:50:18cmspm238601zf0zfsi0phxurj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:40:00raw256,500원256,750원255,000원255,500원306,997
cmspm8i3e021e0zfsqpd11bjcstock-5m105560:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i3a021d0zfs2fafyr5p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:40:00raw166,400원166,500원166,300원166,500원5,302
cmspm23fc020o0zfsu3d9kiydstock-5m015760:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23f4020n0zfsl0nz1w3j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:40:00raw35,500원35,550원35,450원35,550원13,096
cmspm23g0020q0zfsbmj65168stock-5m030200:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23fu020p0zfsw2imjfq51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:40:00raw53,100원53,400원53,100원53,200원3,349
cmspm23em020m0zfs3qni50dgstock-5m003550:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23ed020l0zfshi56r9d31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:40:00raw109,100원109,200원109,000원109,100원1,652
cmspm23dx020k0zfsupyrkiw3stock-5m034730:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23dt020j0zfs1quyo2mr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:40:00raw542,000원543,000원541,000원543,000원2,402
cmspm23do020i0zfsfvb5hk5fstock-5m028260:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23dk020h0zfsleqkvcmw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:40:00raw357,000원357,500원356,000원357,000원3,138
cmspm23de020g0zfsg9k36856stock-5m096770:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23da020f0zfst9qgps2m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:40:00raw123,200원123,700원123,100원123,600원12,084
cmspm23gn020s0zfsdw1thepastock-5m017670:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23gi020r0zfs1ye8mjhl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 13:40:00raw88,500원88,600원88,300원88,400원8,009
cmspm8i4f021m0zfsjibflunqstock-5m373220:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i4c021l0zfs0jlbk56z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:45:00raw360,500원361,500원360,000원361,000원2,950
cmspm8i46021k0zfsmhw09a78stock-5m207940:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i42021j0zfsib5862y91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:45:00raw1,552,000원1,553,000원1,549,000원1,550,500원816
cmspm8i3w021i0zfshgoxutamstock-5m055550:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i3s021h0zfs30tovmol1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:45:00raw104,300원104,400원104,100원104,100원21,437
cmspm8i0g02100zfsyvnsr9j6stock-5m066570:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i0c020z0zfsojqg7yj21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:45:00raw202,500원204,000원202,250원204,000원19,365
cmspm8i0p02120zfslqecotg6stock-5m035420:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i0m02110zfsbfj5aayj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:45:00raw217,000원217,500원217,000원217,250원2,619
cmspm8i1e02140zfsm1kj5vkvstock-5m035720:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i1502130zfslyhsg1hp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:45:00raw39,875원39,950원39,850원39,950원15,528
cmspm8i2502160zfsaqepj0qjstock-5m006400:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i1w02150zfsuwh7cluh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:45:00raw487,500원489,250원487,000원489,000원5,679
cmspm8i2m02180zfs1gpm5j9fstock-5m068270:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i2i02170zfsoze5qpx91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:45:00raw201,500원202,500원201,500원202,500원10,349
cmspm8hzf020u0zfsm4fbl7ejstock-5m005930:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8hzb020t0zfs6botaco21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:45:00raw256,000원257,000원255,000원257,000원289,138
cmspm8i2v021a0zfsb75j4v7sstock-5m005490:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i2r02190zfstks6e7401
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:45:00raw325,000원325,500원325,000원325,000원1,591
cmspm8i34021c0zfstp74jl2xstock-5m000270:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i31021b0zfsks2aqnep1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:45:00raw135,900원136,000원135,600원135,900원6,737
cmspm8i3m021g0zfs2wpyvp75stock-5m105560:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i3i021f0zfs2ugx7d231
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:45:00raw166,400원166,500원166,100원166,300원10,113
cmspm8hzu020w0zfsksliwduostock-5m000660:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8hzm020v0zfsbogw7ziy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:45:00raw1,511,000원1,515,000원1,506,000원1,515,000원40,784
cmspm8i07020y0zfs92f9im3astock-5m005380:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i01020x0zfsd90d00ci1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:45:00raw409,000원409,500원409,000원409,000원2,033
cmspm8i63021y0zfss8w2a8wxstock-5m030200:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i5z021x0zfsllbnf46b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:45:00raw53,100원53,400원52,900원53,200원5,437
cmspm8i5t021w0zfsau6zpicmstock-5m015760:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i5p021v0zfss0wto0171
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:45:00raw35,550원35,550원35,450원35,500원7,929
cmspm8i5i021u0zfsbh5nhu2qstock-5m034730:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i5e021t0zfsy1bhbryg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:45:00raw543,000원543,000원541,000원543,000원1,547
cmspm8i58021s0zfsmx7uvgzpstock-5m028260:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i54021r0zfs6doh4evn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:45:00raw357,000원358,000원356,500원357,500원3,060
cmspm8i4y021q0zfstupltt0cstock-5m096770:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i4v021p0zfsp7gv4ubn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:45:00raw123,600원123,600원123,300원123,400원2,629
cmspm8i4p021o0zfs9jp00hcpstock-5m012330:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i4l021n0zfsmvechrs61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:45:00raw503,000원504,000원502,000원502,000원1,991
cmspmf28d022g0zfseojj8hi9stock-5m051910:20260812:13452026-08-12 13:45:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf28a022f0zfsuwjtao5c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:45:00raw276,000원277,000원275,500원276,500원964
cmspmf2bq02360zfsnxf291custock-5m003550:20260812:13452026-08-12 13:45:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2bm02350zfscnrqyoma1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:45:00raw109,100원109,500원109,100원109,500원2,738
57,440건 중 9,401–9,450← 이전189 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬