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
cmspmrui8024u0zfsjjagba83stock-5m005380:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrui4024t0zfstncexkxj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 14:00:00raw408,500원409,000원408,000원408,000원1,842
cmspmruir024y0zfs4rmur7skstock-5m035420:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmruin024x0zfsb7ok9uk81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 14:00:00raw217,000원217,500원216,500원216,500원9,515
cmspmruj402500zfsvs1hvgagstock-5m035720:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmruix024z0zfs36iesft41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 14:00:00raw39,875원39,950원39,850원39,900원30,024
cmspmrujf02520zfsrc10k0lzstock-5m006400:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrujb02510zfsoeweojh71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 14:00:00raw487,500원487,500원485,000원485,500원2,614
cmspmy7d102680zfssu4t2ls3stock-5m051910:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7cy02670zfskh3r7tcd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:00:00raw275,500원276,000원275,000원275,500원1,022
cmspmrunl025w0zfsu5ili7p4stock-5m017670:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrunh025v0zfsohp0n72w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 14:00:00raw89,000원89,100원88,600원88,700원8,231
cmspmrunb025u0zfs4ya0vm3ystock-5m030200:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrun8025t0zfs1r63ahcv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 14:00:00raw53,100원53,200원53,100원53,100원1,604
cmspmrun2025s0zfsptapd1g8stock-5m015760:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrumz025r0zfskt69y3431
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 14:00:00raw35,450원35,500원35,450원35,475원5,333
cmspmrumt025q0zfsz4b7ojcnstock-5m003550:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrump025p0zfsrcppu9q61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:00:00raw109,300원109,400원109,200원109,200원1,078
cmspmrumj025o0zfs2ccs01t8stock-5m034730:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrumg025n0zfsahhpdsay1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:00:00raw541,000원542,000원539,000원540,000원1,807
cmspmruma025m0zfsai7ns9c4stock-5m028260:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrum7025l0zfseqznd74v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:00:00raw357,000원357,500원356,000원356,500원2,879
cmspmrum1025k0zfszzishgk0stock-5m096770:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrulx025j0zfs0cjchzow1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 14:00:00raw123,300원123,400원122,600원122,900원10,995
cmspmrulr025i0zfsoa0vyb3kstock-5m012330:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmruln025h0zfs3swyoeyl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 14:00:00raw502,000원503,000원501,000원502,000원2,664
cmspmrulh025g0zfslnjye375stock-5m373220:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmruld025f0zfsyjfu2k5x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 14:00:00raw359,500원360,000원358,000원359,500원5,604
cmspmrul7025e0zfstu7m0y4astock-5m207940:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrul3025d0zfss5xy7w591
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:00:00raw1,556,000원1,558,000원1,555,000원1,558,000원696
cmspmrukw025c0zfsmi01njb4stock-5m055550:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmruks025b0zfskw7a418g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 14:00:00raw104,100원104,200원104,000원104,100원7,857
cmspmrukm025a0zfs4xqbi3llstock-5m105560:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmruki02590zfshjyfgnda1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 14:00:00raw166,100원166,200원166,000원166,000원7,738
cmspmruk002560zfs2nctnzi1stock-5m005490:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrujw02550zfscraif9c61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 14:00:00raw324,500원325,000원324,000원324,000원1,584
cmspmrukb02580zfsd7urnjahstock-5m000270:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmruk702570zfsnzrnfdxe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:00:00raw135,500원135,600원135,200원135,500원7,029
cmspmrujp02540zfsla89vvpsstock-5m068270:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrujl02530zfs2ho3p1zl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 14:00:00raw202,000원202,500원201,500원202,000원9,225
cmspmy7fc026q0zfs9myb2knvstock-5m096770:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7f8026p0zfss86isr6b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 14:05:00raw123,000원123,300원122,800원123,000원8,091
cmspmy7f3026o0zfsqdiftewsstock-5m373220:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7f0026n0zfsq3vh0nr61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 14:05:00raw359,000원359,500원358,500원359,000원1,981
cmspn4ohw02820zfseiw6ghkfstock-5m012330:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4ohs02810zfs4cfeixjw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 14:05:00raw503,000원503,000원501,000원501,000원1,302
cmspmy7bq025y0zfsoqbujry9stock-5m005930:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7be025x0zfscgdua6w71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:05:00raw255,500원256,000원254,500원255,000원324,965
cmspmy7c102600zfsggnt7yaastock-5m000660:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7bx025z0zfsa6wscvwv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 14:05:00raw1,505,000원1,505,000원1,497,000원1,500,000원53,489
cmspmy7ca02620zfsmz8o47slstock-5m005380:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7c702610zfskj2ntf7q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 14:05:00raw408,000원408,500원407,500원408,000원6,602
cmspmy7ck02640zfsgiioed1cstock-5m066570:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7cg02630zfseoqisy5u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 14:05:00raw202,250원202,500원200,000원202,000원48,905
cmspmy7ct02660zfsunr4sgeostock-5m006400:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7cp02650zfs66j8kblo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 14:05:00raw486,000원487,000원485,500원486,500원2,804
cmspmy7d9026a0zfswbv5fvogstock-5m051910:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7d602690zfsa0yo8ynp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:05:00raw275,000원276,000원275,000원275,000원1,352
cmspmy7dj026c0zfsye5mv5zestock-5m068270:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7df026b0zfslqra7kl71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 14:05:00raw202,000원203,000원202,000원202,500원5,759
cmspmy7ds026e0zfsjrhypdunstock-5m005490:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7dp026d0zfs3xkx6k3p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 14:05:00raw324,000원324,500원324,000원324,000원1,001
cmspmy7e1026g0zfsd8ihstwwstock-5m000270:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7dx026f0zfs49qfcvoq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:05:00raw135,500원135,600원135,300원135,300원3,673
cmspmy7ea026i0zfsytpa3r51stock-5m105560:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7e6026h0zfsgscg9na71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 14:05:00raw166,000원166,300원165,900원166,200원18,560
cmspn4oez027g0zfsopmd4j2hstock-5m035720:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4oeu027f0zfsdm9w94re1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 14:05:00raw39,900원39,950원39,850원39,850원12,499
cmspn4oef027c0zfs50c9hstcstock-5m035420:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4oeb027b0zfs8a2ulu0g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 14:05:00raw217,000원217,000원216,500원216,500원2,134
cmspmy7eu026m0zfsenyjrrtmstock-5m207940:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7eq026l0zfsj6fxvk0a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:05:00raw1,557,000원1,561,000원1,557,000원1,559,000원760
cmspmy7h002720zfs54ynbpfbstock-5m017670:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7gw02710zfsiy8qp1no1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 14:05:00raw88,600원88,700원88,500원88,500원14,660
cmspmy7gq02700zfs9lgwzxb2stock-5m030200:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7gm026z0zfswj28nuoh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 14:05:00raw53,100원53,200원52,900원53,000원5,727
cmspmy7gg026y0zfsoq61ixufstock-5m015760:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7gc026x0zfss6ukc10w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 14:05:00raw35,475원35,500원35,400원35,450원15,352
cmspmy7ek026k0zfs5he6njc3stock-5m055550:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7eg026j0zfsl2ledrsb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 14:05:00raw104,000원104,400원104,000원104,200원14,024
cmspmy7fn026s0zfscy05remxstock-5m028260:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7fj026r0zfsyb5e9shj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:05:00raw356,500원357,000원355,500원356,500원2,623
cmspmy7fw026u0zfs0f9d2ct6stock-5m034730:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7ft026t0zfsxcgwwvyf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:05:00raw540,000원541,000원540,000원540,000원1,032
cmspmy7g6026w0zfsx81fw9g3stock-5m003550:20260812:14052026-08-12 14:05:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7g3026v0zfskedqgwuq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:05:00raw109,200원109,200원109,100원109,100원1,150
cmspn4ojl028e0zfsgdsii34fstock-5m030200:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4ojh028d0zfszygvfoqy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 14:10:00raw53,100원53,300원53,000원53,100원4,049
cmspn4oj9028c0zfsdkilo9flstock-5m015760:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4oj6028b0zfs02icw8d91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 14:10:00raw35,400원35,500원35,400원35,400원12,809
cmspn4oiz028a0zfswm5nm228stock-5m003550:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4oiv02890zfs06t6t2he1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:10:00raw109,100원109,200원108,900원108,900원1,982
cmspn4oio02880zfs38g3x324stock-5m028260:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4oik02870zfs23eimc2q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:10:00raw356,500원357,000원355,500원355,500원3,561
cmspn4oie02860zfskp9l5ov9stock-5m096770:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4oia02850zfsng3g415w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 14:10:00raw123,000원123,800원122,900원123,700원18,018
cmspn4oi402840zfsj64pi3h5stock-5m012330:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4oi102830zfssxd6f1hw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 14:10:00raw502,000원503,000원501,000원502,000원1,608
cmspn4ohn02800zfsdmii876kstock-5m373220:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4ohj027z0zfs0cagi1wz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 14:10:00raw359,000원359,500원358,500원358,500원1,505
57,440건 중 9,501–9,550← 이전191 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬