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
cmspowxyr02k80zfsxsugq5nistock-5m035420:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowxyl02k70zfsy88lz6c31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 14:55:00raw216,750원217,000원215,500원215,500원14,317
cmspoqigv02jy0zfs4eisyc2ostock-5m017670:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqigr02jx0zfs6nv8v8d51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 14:55:00raw88,300원88,300원88,100원88,100원11,494
cmspoqigm02jw0zfsjb01qn2fstock-5m030200:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqigi02jv0zfsiezxm55d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 14:55:00raw53,000원53,100원52,800원52,900원4,177
cmspoqigd02ju0zfskjxgcz06stock-5m015760:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqig902jt0zfs92cna1ut1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 14:55:00raw35,550원35,600원35,500원35,500원11,076
cmspoqig402js0zfs22jbog4gstock-5m003550:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqig002jr0zfsk9ouuiqe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:55:00raw109,700원109,800원109,200원109,500원4,768
cmspoqifu02jq0zfsqqfxts1jstock-5m034730:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqifq02jp0zfs6a9d9x301
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:55:00raw547,000원548,000원545,000원545,000원4,525
cmspoqifl02jo0zfs9ud63nltstock-5m028260:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqifh02jn0zfsh0r1l9k41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:55:00raw361,000원361,500원359,500원360,500원7,766
cmspoqifc02jm0zfs78iy7itpstock-5m096770:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqif802jl0zfsj40oawcy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 14:55:00raw123,100원123,300원122,800원123,200원13,014
cmspoqif302jk0zfs5d6u3khpstock-5m012330:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqiez02jj0zfsasjd7pyy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 14:55:00raw501,000원502,000원500,000원501,000원3,878
cmspoqiet02ji0zfstdn9h0jjstock-5m373220:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqiep02jh0zfse8q8a2i51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 14:55:00raw361,000원361,500원360,000원360,500원3,537
cmspoqiek02jg0zfsodij9gi1stock-5m207940:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqieg02jf0zfszj71m6ub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:55:00raw1,552,000원1,554,000원1,550,000원1,551,000원1,003
cmspoqieb02je0zfsndf3s1p8stock-5m055550:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqie702jd0zfsmjwsdtrm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 14:55:00raw104,400원104,500원104,200원104,200원8,702
cmspoqie102jc0zfswxvk90u7stock-5m105560:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqidx02jb0zfsjjhwr4bv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 14:55:00raw166,600원166,800원166,300원166,300원14,801
cmspoqidr02ja0zfsv1wb1g70stock-5m000270:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqido02j90zfslnmyc8jh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:55:00raw136,000원136,100원135,900원136,000원6,138
cmspoqida02j80zfsi9zxt5w5stock-5m005490:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqid302j70zfs55s7mjct1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 14:55:00raw325,000원325,500원324,000원325,000원3,754
cmspoqicr02j60zfsit2fqtz1stock-5m068270:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqick02j50zfssfmv2fqk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 14:55:00raw201,500원202,000원201,000원201,500원20,058
cmspoqic702j40zfsn1um2ns8stock-5m051910:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqic302j30zfsjb4wk3b21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:55:00raw276,500원277,000원276,000원277,000원2,147
cmspoqibq02j20zfsedw4rrwtstock-5m006400:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqibg02j10zfsytqzce5j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 14:55:00raw489,500원490,000원488,000원489,000원6,453
cmspoqib402j00zfso9qkffw9stock-5m035720:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqiax02iz0zfs92wvp0521
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 14:55:00raw39,700원39,750원39,650원39,700원32,645
cmspoqiak02iy0zfszx5zwxmtstock-5m066570:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqiac02ix0zfsdqzxt74k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 14:55:00raw204,500원204,500원203,500원204,000원15,173
cmspoqi9v02iw0zfsebdakyydstock-5m005380:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqi9n02iv0zfs1x57ttbo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 14:55:00raw409,500원410,500원408,750원409,500원4,413
cmspoqi9602iu0zfs01s5yxtdstock-5m000660:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqi8y02it0zfsvkd1uv5r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 14:55:00raw1,505,000원1,506,000원1,499,000원1,500,000원37,385
cmspoqi8e02is0zfskaw9jbmostock-5m005930:20260812:14552026-08-12 14:55:00instantevent2026-08-12 15:05:172026-08-12 15:05:17cmspoqi8402ir0zfsy43r43iw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:55:00raw256,250원257,000원255,500원255,750원284,292
cmspowy0o02kk0zfspdkdyqv1stock-5m005490:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy0l02kj0zfsuz4pe2c01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 15:00:00raw325,000원325,500원324,500원324,500원2,989
cmspowxye02k60zfst5nbxgzpstock-5m066570:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowxya02k50zfs6pq5qxw81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 15:00:00raw204,000원205,000원204,000원204,500원19,050
cmspowxzx02ke0zfs9owrrc57stock-5m006400:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowxzs02kd0zfs2ah4gtzg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 15:00:00raw489,500원490,000원489,000원489,000원4,913
cmspowxxk02k00zfszj0k32f4stock-5m005930:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowxxg02jz0zfs0d4xav861
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:00:00raw255,750원256,500원255,500원256,250원311,938
cmspowxz302ka0zfsm47jexzlstock-5m035420:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowxyy02k90zfsxr75nssy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 15:00:00raw215,500원216,000원215,500원215,750원4,418
cmspowxzi02kc0zfsshhfhtqlstock-5m035720:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowxzd02kb0zfsunf9pphx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 15:00:00raw39,650원39,700원39,600원39,650원53,790
cmspowy0x02km0zfsofggwgugstock-5m000270:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy0u02kl0zfsvc7smwnd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 15:00:00raw136,000원136,100원135,900원136,000원4,291
cmspowy0f02ki0zfszmk3f9jbstock-5m068270:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy0c02kh0zfs2nuf2yqd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 15:00:00raw202,000원202,000원201,500원201,500원6,989
cmspowy1602ko0zfs47j5i1u4stock-5m105560:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy1302kn0zfsuazp8p7d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 15:00:00raw166,300원166,600원166,200원166,400원9,702
cmspowy1f02kq0zfsaa5b1cq6stock-5m055550:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy1c02kp0zfs3brsrph21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 15:00:00raw104,200원104,400원104,200원104,300원9,146
cmspowy1p02ks0zfsc8oxc5d8stock-5m207940:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy1l02kr0zfsj0h14tqv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:00:00raw1,551,000원1,553,000원1,550,000원1,551,000원674
cmspowy1y02ku0zfslfwocon7stock-5m012330:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy1v02kt0zfsir6opru51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 15:00:00raw501,000원502,000원499,500원500,000원3,466
cmspowy2802kw0zfsop4zpw27stock-5m096770:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy2402kv0zfsmaqrkrvm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 15:00:00raw123,200원123,300원122,900원123,100원9,283
cmspp3khd02m20zfsaf1dehb9stock-5m373220:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kh802m10zfs38lbc5bu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 15:00:00raw360,500원361,000원359,500원360,000원3,119
cmspowy2i02ky0zfsh3mma2o7stock-5m028260:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy2e02kx0zfsgzjpnil21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 15:00:00raw361,000원361,000원359,000원359,500원5,183
cmspowy2r02l00zfsykokkvvpstock-5m034730:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy2o02kz0zfsdtjuotvv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:00:00raw545,000원547,000원545,000원546,000원2,367
cmspowxxu02k20zfs4mt3wpenstock-5m000660:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowxxq02k10zfsxx1n7gtn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 15:00:00raw1,501,000원1,508,000원1,499,000원1,508,000원32,783
cmspowy3002l20zfs51ked7bhstock-5m003550:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy2w02l10zfs9eitge1h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:00:00raw109,500원109,800원109,300원109,500원3,321
cmspowy0602kg0zfsapwl9iqlstock-5m051910:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy0302kf0zfsk1m0tzra1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 15:00:00raw276,500원277,000원276,500원276,500원1,564
cmspowxy402k40zfsm6laps2rstock-5m005380:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowxy002k30zfssn3k7frx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 15:00:00raw409,500원410,000원409,500원410,000원1,497
cmspowy3902l40zfs4hrxwlm3stock-5m015760:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy3602l30zfssuuxwbix1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 15:00:00raw35,500원35,550원35,500원35,500원13,007
cmspowy3i02l60zfsvkfnwmaxstock-5m030200:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy3f02l50zfs421ycu9a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 15:00:00raw52,900원53,100원52,800원52,900원2,976
cmspowy3r02l80zfsjdbw5ub7stock-5m017670:20260812:15002026-08-12 15:00:00instantevent2026-08-12 15:10:172026-08-12 15:10:17cmspowy3o02l70zfsx6eesfrf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 15:00:00raw88,100원88,200원88,000원88,100원9,730
cmspp3kj702me0zfswtj5l5enstock-5m003550:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kj302md0zfscuiwwbs91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:05:00raw109,500원109,700원109,400원109,600원3,929
cmspp3kfi02lq0zfsz5uxy9f9stock-5m068270:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kfe02lp0zfsf8qlm09k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 15:05:00raw201,500원202,000원201,500원201,500원10,274
cmspp3kdd02la0zfsugik34systock-5m005930:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kd102l90zfsyjokofmz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:05:00raw256,250원256,500원255,500원255,750원310,444
cmspp3kdn02lc0zfsldgrza93stock-5m000660:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kdj02lb0zfsdzcu93ag1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 15:05:00raw1,507,000원1,510,000원1,506,000원1,507,000원49,709
57,440건 중 9,751–9,800← 이전196 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬