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
cmspo77y502fq0zfsx1yhiienstock-5m034730:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77y002fp0zfs9oni5ncn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:40:00raw541,000원542,000원541,000원542,000원1,223
cmspo77yj02fs0zfs9x1g2k5gstock-5m003550:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77ye02fr0zfszwvkbyhp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:40:00raw109,000원109,100원109,000원109,000원1,350
cmspo77z702fw0zfsrs2z8igcstock-5m030200:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77z402fv0zfs2ua7bpig1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 14:40:00raw52,900원53,200원52,900원53,000원3,101
cmspo77zh02fy0zfs7ik12ehzstock-5m017670:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77zd02fx0zfseg6ueoaj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 14:40:00raw88,300원88,400원88,300원88,300원6,056
cmspodnpv02he0zfsuwu82bgkstock-5m030200:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnps02hd0zfs2l4rsvd31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 14:45:00raw53,000원53,100원52,900원52,900원3,653
cmspodnjb02g00zfsp0ecpuo3stock-5m005930:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnj702fz0zfsqz2ytq2y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:45:00raw255,250원257,000원255,250원256,250원209,497
cmspodnjo02g20zfswc2684efstock-5m000660:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnjj02g10zfsyjtxw3hd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 14:45:00raw1,501,000원1,508,000원1,499,000원1,505,000원41,119
cmspodnjx02g40zfstafzxzeystock-5m005380:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnjt02g30zfskoudlp911
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 14:45:00raw408,500원410,500원408,500원409,500원9,487
cmspodnk702g60zfsrosaztuvstock-5m066570:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnk302g50zfsya0b8gda1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 14:45:00raw202,500원204,500원202,500원204,000원28,239
cmspodnkn02ga0zfs6exbb38ystock-5m035420:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnkk02g90zfsfq0e2bw31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 14:45:00raw216,000원217,000원216,000원216,500원6,827
cmspodnkx02gc0zfszspniq6qstock-5m035720:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnkt02gb0zfssdy6ehsx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 14:45:00raw39,750원39,800원39,700원39,800원28,965
cmspodnl602ge0zfsg7w8y8oistock-5m006400:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnl302gd0zfs4hhwptfx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 14:45:00raw488,000원490,000원488,000원490,000원6,834
cmspodnlj02gg0zfskmuam2p4stock-5m051910:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnld02gf0zfsn5u2a8pf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:45:00raw275,500원277,500원275,500원277,000원2,994
cmspodnlt02gi0zfscufky27kstock-5m068270:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnlq02gh0zfs4sdu5mo71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 14:45:00raw202,000원202,500원202,000원202,000원5,729
cmspodnm402gk0zfs4joj2lixstock-5m005490:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnm002gj0zfsxddqcllr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 14:45:00raw323,500원325,000원323,500원324,500원3,658
cmspodnmd02gm0zfsmpxszyzzstock-5m000270:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnm902gl0zfsgnjlydvd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:45:00raw135,600원136,100원135,600원135,800원6,848
cmspodnmm02go0zfsyrly3dmkstock-5m105560:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnmi02gn0zfse4vtrqyf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 14:45:00raw166,400원166,600원166,200원166,200원15,774
cmspodnn302gs0zfsw5dbkur5stock-5m055550:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnmz02gr0zfsnkoefuh01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 14:45:00raw104,100원104,400원104,100원104,300원12,160
cmspodnnj02gw0zfsmz8vn1nostock-5m207940:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnng02gv0zfs2nrm0t561
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:45:00raw1,558,000원1,558,000원1,555,000원1,556,000원682
cmspodno102h00zfspdurhbekstock-5m373220:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnny02gz0zfse10v0a141
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 14:45:00raw359,000원361,000원358,000원360,500원5,019
cmspodnob02h20zfsfu7446v3stock-5m012330:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodno702h10zfsale6vgqs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 14:45:00raw500,000원503,000원500,000원501,000원3,985
cmspodnok02h40zfs7mnuikxlstock-5m096770:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnoh02h30zfsl3e88ype1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 14:45:00raw123,400원123,600원123,200원123,200원8,286
cmspodnou02h60zfs86z0pkyestock-5m028260:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnoq02h50zfs1ll3r6d01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:45:00raw358,000원359,500원357,500원359,000원4,182
cmspodnp302h80zfsnl1emas4stock-5m034730:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnoz02h70zfsvzuvybej1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:45:00raw541,000원545,000원541,000원544,000원3,657
cmspodnpc02ha0zfsn384w97astock-5m003550:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnp802h90zfs8l4ip99l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:45:00raw109,000원109,600원109,000원109,400원3,364
cmspodnpm02hc0zfsarfchz49stock-5m015760:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnpi02hb0zfssnn1gan41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 14:45:00raw35,450원35,550원35,450원35,500원15,422
cmspodnq502hg0zfshbcjk53pstock-5m017670:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnq102hf0zfsy2esehlf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 14:45:00raw88,400원88,600원88,300원88,400원13,079
cmspokb0b02hi0zfsln82ruwkstock-5m005930:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokazs02hh0zfsrmk33ebi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:50:00raw256,250원257,000원256,000원256,500원236,402
cmspokb2502hw0zfs0s3d9q9hstock-5m051910:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb2202hv0zfsn5meslfr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:50:00raw276,500원277,000원276,000원276,500원3,178
cmspokb6802iq0zfsb7lsnexestock-5m017670:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb6502ip0zfs2s69qkog1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 14:50:00raw88,300원88,400원88,100원88,300원11,853
cmspokb5y02io0zfsig63m9listock-5m030200:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb5v02in0zfsia50i2xy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 14:50:00raw52,900원53,100원52,900원53,000원4,251
cmspokb5p02im0zfs1865hhoystock-5m015760:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb5l02il0zfsw731q26n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 14:50:00raw35,500원35,600원35,500원35,550원14,756
cmspokb5g02ik0zfsfatigobystock-5m003550:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb5c02ij0zfsxd8yrqfb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:50:00raw109,500원109,800원109,300원109,700원3,077
cmspokb5702ii0zfs0upfr2nlstock-5m034730:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb5302ih0zfsnibasjov1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:50:00raw544,000원549,000원544,000원548,000원4,176
cmspokb4y02ig0zfsrfpzxmnnstock-5m028260:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb4u02if0zfsna65urni1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:50:00raw359,000원361,500원358,500원361,000원7,799
cmspokb4p02ie0zfsooqxftkcstock-5m096770:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb4l02id0zfscoo8ghln1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 14:50:00raw123,300원123,400원122,900원123,100원10,594
cmspokb4f02ic0zfsakq02swsstock-5m012330:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb4b02ib0zfsnj50nee91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 14:50:00raw501,000원503,000원500,000원501,000원3,859
cmspokb4502ia0zfsldbqxby9stock-5m373220:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb4102i90zfs07y8bc311
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 14:50:00raw360,500원361,500원360,500원361,000원4,129
cmspokb3u02i80zfsaw5fqqjustock-5m207940:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb3q02i70zfshnajmvhi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:50:00raw1,556,000원1,557,000원1,552,000원1,552,000원885
cmspokb3j02i60zfsb4g89cs8stock-5m055550:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb3f02i50zfs82pfcswh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 14:50:00raw104,300원104,500원104,100원104,400원14,301
cmspokb3902i40zfsor80q04ustock-5m105560:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb3502i30zfsy18w22921
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 14:50:00raw166,200원166,800원166,100원166,500원16,725
cmspokb2y02i20zfsu24sf74estock-5m000270:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb2u02i10zfs8nzmpid11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:50:00raw135,800원136,100원135,700원136,000원6,517
cmspokb2o02i00zfszpxsxijvstock-5m005490:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb2k02hz0zfst78oqrjn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 14:50:00raw324,500원325,500원324,000원324,500원6,852
cmspokb2d02hy0zfsktm8btmtstock-5m068270:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb2a02hx0zfs8uytvw2o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 14:50:00raw202,000원202,500원201,500원202,000원11,967
cmspokb1w02hu0zfsi0cufy6ustock-5m006400:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb1s02ht0zfssj4666ri1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 14:50:00raw489,500원490,500원489,500원490,000원8,983
cmspokb1m02hs0zfscxegua0zstock-5m035720:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb1j02hr0zfss7krk0091
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 14:50:00raw39,750원39,800원39,700원39,725원24,965
cmspokb1d02hq0zfsuuehpifostock-5m035420:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb1902hp0zfsnse6u8m81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 14:50:00raw216,500원217,000원216,000원216,750원7,654
cmspokb1502ho0zfs509wdevrstock-5m066570:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb1102hn0zfshnu09l6a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 14:50:00raw204,000원205,000원203,500원204,500원17,191
cmspokb0v02hm0zfsrrsk631gstock-5m005380:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb0s02hl0zfslp8536rp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 14:50:00raw409,500원410,500원408,500원409,500원6,368
cmspokb0m02hk0zfsb1hddua5stock-5m000660:20260812:14502026-08-12 14:50:00instantevent2026-08-12 15:00:282026-08-12 15:00:28cmspokb0i02hj0zfst7ac3qiw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 14:50:00raw1,505,000원1,508,000원1,503,000원1,505,000원32,685
57,440건 중 9,701–9,750← 이전195 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬