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
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
cmspnhjah02a80zfsctwr3iwnstock-5m105560:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjad02a70zfs5s15saak1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 14:20:00raw166,200원166,300원165,900원165,900원10,711
cmspnhj9z02a40zfs0368r1hestock-5m000270:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj9v02a30zfszcd9q4em1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:20:00raw135,400원135,400원135,000원135,100원9,989
cmspnhj9p02a20zfs5xbbprh5stock-5m005490:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj9l02a10zfsrm2qfrfb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 14:20:00raw323,000원323,500원322,500원322,500원3,037
cmspnhj99029y0zfsukerd6j6stock-5m051910:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj95029x0zfs7eoadpm81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:20:00raw275,000원276,000원274,500원275,000원1,328
cmspnhj90029w0zfs13i4zgzjstock-5m006400:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj8w029v0zfspsu3440d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 14:20:00raw486,500원487,000원485,000원485,500원3,461
cmspnhj8q029u0zfs4h83d1q7stock-5m035720:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj8m029t0zfsah1dqlhe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 14:20:00raw39,850원39,900원39,700원39,750원73,057
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
cmspnhj7s029q0zfsrf2athhbstock-5m066570:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj7j029p0zfs2zmyjyfc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 14:20:00raw201,000원201,000원199,900원200,000원23,858
cmspnhj73029o0zfsx402ozjustock-5m005380:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj6u029n0zfs0yt7glqo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 14:20:00raw407,000원407,500원406,000원406,000원5,275
cmspnhj6d029m0zfsnj3gf8hxstock-5m000660:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj64029l0zfsp8c3qgt11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 14:20:00raw1,495,000원1,497,000원1,485,000원1,488,000원58,243
cmspnhj5j029k0zfscpyato7astock-5m005930:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj59029j0zfs0vyxkm4z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:20:00raw254,500원255,000원253,500원253,500원254,581
cmspnnxkz02b80zfsipjfipo2stock-5m066570:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxku02b70zfs3y50va0q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 14:25:00raw200,500원202,000원200,000원200,500원19,018
cmspnnxlb02ba0zfsl5218jp2stock-5m035420:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxl702b90zfsyp8v76nv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 14:25:00raw216,000원216,500원215,500원216,000원7,192
cmspnnxlo02bc0zfsq5h97s23stock-5m035720:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxlk02bb0zfs0kb2yq901
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 14:25:00raw39,750원39,800원39,700원39,700원32,418
cmspnnxm602be0zfswebhnzsustock-5m051910:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxm102bd0zfs4ln4ukix1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:25:00raw274,500원275,500원274,000원275,000원1,239
cmspnuhtp02ck0zfsnteerco0stock-5m006400:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhtm02cj0zfst3rbrmbb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 14:25:00raw486,000원486,500원485,000원486,500원2,758
cmspnnxms02bi0zfszun3k9a4stock-5m068270:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxmo02bh0zfsazaemdzp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 14:25:00raw202,000원202,500원202,000원202,000원8,237
cmspnnxn502bk0zfsbja2cn7rstock-5m005490:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxn002bj0zfsxfdw2v5q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 14:25:00raw322,500원324,000원322,500원323,000원3,389
cmspnuhxu02dg0zfspizqm2l3stock-5m015760:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:40:242026-08-12 14:40:24cmspnuhxq02df0zfsml43nwxu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 14:25:00raw35,350원35,400원35,350원35,350원10,021
cmspnnxnj02bm0zfs5d2u5q9bstock-5m000270:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxne02bl0zfsism99wh81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:25:00raw135,000원135,100원135,000원135,000원4,830
cmspnnxnw02bo0zfsgpnbii68stock-5m105560:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxns02bn0zfsyzgjviva1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 14:25:00raw165,900원166,200원165,900원166,000원12,753
cmspnnxo602bq0zfs0lpxux2cstock-5m055550:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxo202bp0zfsciulyo5x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 14:25:00raw103,900원104,100원103,800원103,900원12,608
cmspnnxoe02bs0zfs0xrsqh1cstock-5m373220:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxob02br0zfsg7hev2sq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 14:25:00raw358,000원358,500원357,000원358,000원2,975
cmspnuhvr02d00zfsxxoaqab6stock-5m207940:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhvo02cz0zfs3ebm99dw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:25:00raw1,556,000원1,558,000원1,555,000원1,558,000원747
cmspnnxoo02bu0zfsi8oscc2cstock-5m012330:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxok02bt0zfsghh7wxtb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 14:25:00raw500,000원501,000원499,500원499,500원3,428
cmspnnxox02bw0zfsspbbybcpstock-5m096770:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxot02bv0zfsdemgoqez1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 14:25:00raw123,300원123,400원123,100원123,300원3,479
cmspnnxp702by0zfsim2t264cstock-5m028260:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxp302bx0zfsudhq9oa21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:25:00raw355,500원356,000원354,500원356,000원3,319
cmspnnxpg02c00zfsn4l51mpsstock-5m034730:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxpc02bz0zfsoea1w8eg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:25:00raw539,000원539,000원538,000원538,000원854
cmspnnxpx02c20zfstemjhz1tstock-5m003550:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxpm02c10zfsg7qzqjjn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:25:00raw108,700원108,800원108,600원108,700원2,463
cmspnnxq702c40zfsh7taoz0gstock-5m030200:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxq302c30zfs4ipcjqeg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 14:25:00raw53,100원53,100원52,800원52,900원10,280
cmspnnxkb02b40zfsjm2fx2qpstock-5m000660:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxk702b30zfsznl72kwa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 14:25:00raw1,488,000원1,498,000원1,488,000원1,497,000원52,312
cmspnnxqh02c60zfsjqey66jvstock-5m017670:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxqd02c50zfs97syuavh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 14:25:00raw88,000원88,300원87,800원87,900원16,840
cmspnnxk102b20zfs1qpbn3q8stock-5m005930:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxjx02b10zfswcludp7t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:25:00raw254,000원255,000원253,500원254,750원248,746
cmspnnxkm02b60zfswkfoyhsustock-5m005380:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxki02b50zfswhe0b3u21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 14:25:00raw406,000원407,000원406,000원406,500원2,821
cmspnuhxl02de0zfsn9u9amo6stock-5m003550:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:242026-08-12 14:40:24cmspnuhxh02dd0zfsslfo5fu31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:30:00raw108,600원109,200원108,600원109,000원2,648
cmspnuhqf02c80zfsowy63l1tstock-5m005930:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhq502c70zfstigvu4x91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:30:00raw254,500원256,500원254,500원256,000원231,483
cmspnuhr602ca0zfsw0ngfh24stock-5m000660:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhqy02c90zfspowdg8qw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 14:30:00raw1,498,000원1,506,000원1,497,000원1,506,000원54,167
cmspnuhrw02cc0zfsw9chrqzrstock-5m005380:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhro02cb0zfsekdv2okk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 14:30:00raw407,000원408,500원406,500원408,000원5,604
cmspnuhsm02ce0zfsva9xvr8sstock-5m066570:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhsd02cd0zfskk5vsfgb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 14:30:00raw201,000원203,000원200,500원202,000원18,995
cmspnuht702cg0zfs75t0gkpestock-5m035420:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuht202cf0zfsw8o0ypqo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 14:30:00raw216,000원216,500원216,000원216,500원3,450
cmspnuhtg02ci0zfsc8m6sv7istock-5m035720:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhtd02ch0zfs3l042p441
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 14:30:00raw39,750원39,800원39,700원39,750원23,380
cmspnuhty02cm0zfstapyhtybstock-5m006400:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhtu02cl0zfsxfcbroim1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 14:30:00raw486,500원488,500원486,000원488,500원5,033
cmspnuhu802co0zfslpnkqgfustock-5m051910:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhu402cn0zfsfzcvsf631
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:30:00raw274,500원276,000원274,500원275,500원1,420
cmspnuhuh02cq0zfs2yq6hjhzstock-5m068270:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhud02cp0zfs41g11j7r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 14:30:00raw202,000원203,000원202,000원202,500원8,996
cmspnuhuq02cs0zfswqv62zbsstock-5m005490:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhum02cr0zfs51ymj3a71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 14:30:00raw323,000원324,000원323,000원323,500원2,842
cmspnuhv002cu0zfszcfaoq9gstock-5m000270:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhuw02ct0zfsx75lk1e11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:30:00raw135,100원135,600원135,000원135,500원8,156
cmspnuhva02cw0zfs0t3kx0wystock-5m105560:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhv602cv0zfs7qcuo0b91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 14:30:00raw165,900원166,500원165,900원166,400원12,638
cmspnuhvj02cy0zfs3yw3vapestock-5m055550:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhvf02cx0zfsrj6ttkt41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 14:30:00raw103,900원104,400원103,900원104,200원12,588
cmspnuhvz02d20zfsuqdqgwwistock-5m207940:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhvv02d10zfsz9jfwpof1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:30:00raw1,557,000원1,558,000원1,554,000원1,555,000원770
57,440건 중 9,601–9,650← 이전193 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬