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
cmspn4ogu027u0zfsm7gahl78stock-5m105560:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4ogq027t0zfs0j4o5vrr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 14:10:00raw166,200원166,500원166,100원166,200원11,037
cmspn4ofj027k0zfsdmb27oq3stock-5m006400:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4off027j0zfsc501isj21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 14:10:00raw486,250원487,000원486,000원487,000원2,590
cmspn4of9027i0zfs1e7qbfpystock-5m035720:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4of5027h0zfsr6epet4f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 14:10:00raw39,850원39,950원39,850원39,900원15,563
cmspn4oeo027e0zfsjo0taod7stock-5m035420:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4oek027d0zfsh6rmgp9e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 14:10:00raw216,500원217,000원216,000원216,500원14,777
cmspn4oe6027a0zfs9z7v75yzstock-5m066570:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4oe302790zfssz0pzxa91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 14:10:00raw201,500원202,000원200,500원200,500원22,191
cmspn4ogl027s0zfsxni9ecgtstock-5m000270:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4ogh027r0zfsw7aw09571
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:10:00raw135,300원135,900원135,300원135,400원10,386
cmspn4ogb027q0zfst6c3n098stock-5m005490:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4og7027p0zfsgj5xt4zv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 14:10:00raw324,000원324,500원323,000원323,000원4,302
cmspn4odx02780zfsa341qd9hstock-5m005380:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4odt02770zfsjykw5yhc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 14:10:00raw407,500원408,500원407,000원408,000원8,492
cmspn4og2027o0zfsr6k86xobstock-5m068270:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4ofy027n0zfsclnpt7zv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 14:10:00raw202,500원203,000원202,000원202,000원9,913
cmspn4ofs027m0zfsky5n7nhtstock-5m051910:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4ofp027l0zfsi9n2vbty1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:10:00raw275,000원276,000원274,500원275,000원1,202
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
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
cmspnb2ve029a0zfsdlvdt52lstock-5m034730:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:25:182026-08-12 14:25:18cmspnb2v602990zfsf1hybz0h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:10:00raw540,000원541,000원538,000원540,000원4,162
cmspn4ojv028g0zfsl5ydjxevstock-5m017670:20260812:14102026-08-12 14:10:00instantevent2026-08-12 14:20:192026-08-12 14:20:19cmspn4ojr028f0zfsc7n2zryv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 14:10:00raw88,500원89,000원88,200원88,300원41,278
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
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
cmspnb2sm028u0zfsj3j92p0ostock-5m006400:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2sj028t0zfsmxfcl2a01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 14:15:00raw487,000원487,500원486,000원487,000원3,934
cmspnb2sw028w0zfsx9vjsipfstock-5m051910:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2ss028v0zfsyn8ww2hu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:15:00raw275,500원276,000원274,500원275,000원989
cmspnb2t5028y0zfsrl0jj1mcstock-5m068270:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2t1028x0zfsx16rpz9n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 14:15:00raw202,000원203,000원202,000원202,500원8,881
cmspnb2td02900zfsrqw7bo93stock-5m000270:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2ta028z0zfsswmg0hrt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:15:00raw135,400원135,500원135,300원135,400원4,407
cmspnb2tm02920zfsx51ad49rstock-5m207940:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2ti02910zfshd8y0su71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:15:00raw1,561,500원1,561,500원1,555,000원1,555,000원872
cmspnb2tv02940zfsf74la14sstock-5m373220:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2ts02930zfst05vy1in1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 14:15:00raw358,500원359,000원358,000원358,000원1,576
cmspnb2u402960zfs4j1n2kz6stock-5m012330:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2u002950zfsy3qr973o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 14:15:00raw501,500원503,000원501,000원501,000원1,464
cmspnb2ur02980zfs0y0lqpejstock-5m096770:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:18cmspnb2uj02970zfsqyl2omfv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 14:15:00raw123,700원123,800원123,000원123,100원4,794
cmspnb2s4028q0zfs42ix0l0estock-5m035420:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2s0028p0zfsd8sjow1z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 14:15:00raw216,250원216,500원216,000원216,500원3,959
cmspnb2r0028i0zfs8dlnpntwstock-5m005930:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2qp028h0zfsx80347fx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:15:00raw254,000원255,000원254,000원255,000원170,013
cmspnb2ra028k0zfsj9wltq7dstock-5m000660:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2r6028j0zfsfvu2xhrn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 14:15:00raw1,492,000원1,500,000원1,492,000원1,495,000원33,869
cmspnb2rk028m0zfs1h5akm5cstock-5m005380:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2rg028l0zfsd23damb71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 14:15:00raw407,500원408,000원407,000원407,000원2,505
cmspnb2ru028o0zfsluwia6jkstock-5m066570:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2rq028n0zfs59admcu11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 14:15:00raw200,500원201,500원200,000원201,000원28,564
cmspnb2sd028s0zfs39gqesr2stock-5m035720:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2sa028r0zfsulhfw7lp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 14:15:00raw39,900원39,950원39,850원39,850원14,672
cmspnb2vy029c0zfslpnt37flstock-5m034730:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:182026-08-12 14:25:18cmspnb2vq029b0zfs2vqa11ca1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:15:00raw540,000원542,000원539,000원540,000원4,196
cmspnb2wn029e0zfs5daj9y40stock-5m003550:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:182026-08-12 14:25:18cmspnb2wf029d0zfs7tpbwu7g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:15:00raw109,000원109,000원108,700원108,700원2,565
cmspnb2xd029g0zfs7sru6uyestock-5m015760:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:182026-08-12 14:25:18cmspnb2x4029f0zfshi0jmbq01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 14:15:00raw35,450원35,450원35,400원35,450원13,029
cmspnb2xy029i0zfs2wftaurgstock-5m030200:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:182026-08-12 14:25:18cmspnb2xt029h0zfs5xi3tpv41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 14:15:00raw53,000원53,100원53,000원53,000원2,173
cmspnhjdx02ay0zfswsmac1vmstock-5m017670:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjdt02ax0zfsfbk8lk5f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 14:15:00raw88,400원88,600원88,200원88,300원8,198
cmspnhjcg02am0zfsqxsn1s5xstock-5m028260:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjcc02al0zfs5fzsqqso1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:15:00raw356,000원356,500원355,500원356,000원2,877
cmspnhjaq02aa0zfsyp5q2ggzstock-5m055550:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjam02a90zfsupl6petr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 14:15:00raw104,300원104,400원104,100원104,100원8,725
cmspnhja802a60zfsjtc33eoestock-5m105560:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhja402a50zfs3csdtpqc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 14:15:00raw166,200원166,400원166,100원166,300원9,857
cmspnhj9h02a00zfsx2aaf8isstock-5m005490:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj9d029z0zfsz2vjlcky1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 14:15:00raw323,250원323,750원322,750원323,000원3,865
cmspnhj83029s0zfsnvgwiq86stock-5m035420:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj7z029r0zfsvce7es1v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 14:20:00raw216,000원216,500원215,500원216,000원20,161
cmspnhjco02ao0zfsjy9g6921stock-5m028260:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjck02an0zfss5inb2hu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:20:00raw356,000원356,000원354,500원355,000원3,398
cmspnhjcx02aq0zfsihzlrc3bstock-5m034730:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjct02ap0zfsoeb7iknn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:20:00raw540,000원541,000원538,000원539,000원2,318
cmspnhjd602as0zfsf6pnvfsustock-5m003550:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjd302ar0zfslwt4kvix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:20:00raw108,700원108,800원108,600원108,600원2,918
cmspnhjdf02au0zfsl76451dqstock-5m015760:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjdc02at0zfsdh6155da1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 14:20:00raw35,400원35,450원35,350원35,350원20,180
cmspnhjdo02aw0zfs0f1zkbvjstock-5m030200:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjdk02av0zfsl9hrjj2r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 14:20:00raw53,000원53,200원53,000원53,000원6,109
cmspnhje502b00zfs1lxk7c9bstock-5m017670:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhje202az0zfsw5biiv541
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 14:20:00raw88,200원88,300원88,000원88,000원9,748
cmspnhjay02ac0zfs2y7pn120stock-5m055550:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjau02ab0zfs504k8yp01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 14:20:00raw104,100원104,200원103,900원103,900원17,087
cmspnhjb902ae0zfsew9pvvdgstock-5m207940:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjb502ad0zfsacm2llot1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:20:00raw1,558,000원1,559,000원1,555,000원1,557,000원862
cmspnhjbk02ag0zfs2khhe5tkstock-5m373220:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjbg02af0zfsljrs5dd41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 14:20:00raw358,000원358,500원357,000원358,000원5,044
cmspnhjbw02ai0zfsxwkodkoistock-5m012330:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjbr02ah0zfsnytm1y2y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 14:20:00raw501,000원502,000원500,000원500,000원1,605
57,440건 중 9,551–9,600← 이전192 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬