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
cmspp3kfr02ls0zfstobuvnjnstock-5m005490:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kfn02lr0zfsrqtjkkam1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 15:05:00raw324,000원325,000원324,000원324,500원2,762
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
cmspp3kf802lo0zfslw59jlknstock-5m051910:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kf402ln0zfs2dfow19i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 15:05:00raw276,500원277,000원276,000원276,000원1,872
cmspp3kez02lm0zfsixici0q8stock-5m006400:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kev02ll0zfs2och7dkl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 15:05:00raw489,250원489,500원485,500원487,500원5,550
cmspp3kep02lk0zfso78aapl8stock-5m035720:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kel02lj0zfs3yf8c5d11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 15:05:00raw39,600원39,650원39,500원39,550원77,297
cmspp3kef02li0zfsrxhzwygwstock-5m035420:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3keb02lh0zfs3hb08tvz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 15:05:00raw215,500원216,000원215,000원215,500원17,919
cmspp3kh102m00zfstiayrqwhstock-5m207940:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kgw02lz0zfsvoirukot1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:05:00raw1,551,000원1,553,000원1,550,000원1,553,000원571
cmspp3kdw02le0zfsx4v580cdstock-5m005380:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kdt02ld0zfsn5wsovox1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 15:05:00raw409,500원410,000원409,000원409,250원2,652
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
cmspp3kk302mk0zfsbpfoqsggstock-5m017670:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kjz02mj0zfsndzeahqc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 15:05:00raw88,200원88,200원87,900원88,000원20,352
cmspp3kjr02mi0zfsqp24cwo9stock-5m030200:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kjm02mh0zfsz8e1oo311
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 15:05:00raw52,900원53,000원52,600원52,700원8,731
cmspp3kjg02mg0zfsalslkn57stock-5m015760:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kjc02mf0zfs36ydluhu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 15:05:00raw35,500원35,550원35,450원35,450원12,902
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
cmspp3kiy02mc0zfsbm5w7gnvstock-5m034730:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kiu02mb0zfsum6jnfka1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:05:00raw547,000원548,000원546,000원546,000원3,939
cmspp3kio02ma0zfslt7duk9istock-5m028260:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3kik02m90zfss1ovlhg01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 15:05:00raw359,500원360,000원358,000원359,000원5,386
cmspp3kid02m80zfsjta9zqp8stock-5m096770:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3ki902m70zfs7d5en4nl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 15:05:00raw123,000원123,200원122,600원122,900원15,502
cmspp3ki002m60zfscjkwqzc1stock-5m012330:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3khw02m50zfszpkmyo8k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 15:05:00raw500,000원501,000원499,500원499,500원3,976
cmspp3kho02m40zfs09vx7tw0stock-5m373220:20260812:15052026-08-12 15:05:00instantevent2026-08-12 15:15:262026-08-12 15:15:26cmspp3khj02m30zfs5e856glf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 15:05:00raw360,000원360,500원359,000원359,500원4,203
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
cmspp9t5v02na0zfsk3xqu1aostock-5m055550:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t5r02n90zfsjy8d05ih1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 15:10:00raw104,000원104,100원103,900원104,100원17,589
cmspp9t5l02n80zfsimjpa2c0stock-5m105560:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t5i02n70zfsidymtozm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 15:10:00raw166,200원166,300원166,000원166,100원13,575
cmspp9t5d02n60zfs3pptho08stock-5m000270:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:172026-08-12 15:20:18cmspp9t5902n50zfsj5wzosx71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 15:10:00raw135,300원135,600원135,100원135,200원9,181
cmspp9t5302n40zfsohyrsgaistock-5m005490:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:172026-08-12 15:20:17cmspp9t5002n30zfsp1193l9s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 15:10:00raw324,500원325,000원324,000원324,500원3,187
cmspp9t4u02n20zfsedrbls0ystock-5m068270:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:172026-08-12 15:20:17cmspp9t4r02n10zfsrzbnebyy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 15:10:00raw202,000원202,000원201,000원201,500원10,590
cmspp9t4l02n00zfstf7oufrdstock-5m051910:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:172026-08-12 15:20:17cmspp9t4h02mz0zfs786hmg3b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 15:10:00raw276,000원276,500원275,000원276,000원2,696
cmspp9t4c02my0zfsp3dou7v0stock-5m006400:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:172026-08-12 15:20:17cmspp9t4802mx0zfsst53q4281
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 15:10:00raw488,000원488,000원486,000원487,000원5,789
cmspp9t4202mw0zfs1iwm6oshstock-5m035720:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:172026-08-12 15:20:17cmspp9t3z02mv0zfscuu1m81r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 15:10:00raw39,575원39,650원39,550원39,650원39,510
cmspp9t3t02mu0zfsrdyhdlwastock-5m035420:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:172026-08-12 15:20:17cmspp9t3q02mt0zfsrb715cdf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 15:10:00raw215,500원216,000원215,000원215,500원26,536
cmspp9t3l02ms0zfs34vqiyvsstock-5m066570:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:172026-08-12 15:20:17cmspp9t3h02mr0zfs2f69ikux1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 15:10:00raw205,500원205,500원204,000원205,000원25,386
cmspp9t3b02mq0zfs95kwt2urstock-5m005380:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:172026-08-12 15:20:17cmspp9t3702mp0zfsolu9clkb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 15:10:00raw409,000원410,000원408,000원409,500원5,556
cmspp9t3002mo0zfsr9kwn7j6stock-5m000660:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:172026-08-12 15:20:17cmspp9t2w02mn0zfsr0ye7ql31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 15:10:00raw1,507,000원1,509,000원1,504,000원1,508,000원42,978
cmspp9t2p02mm0zfs7flf3xr6stock-5m005930:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:172026-08-12 15:20:17cmspp9t2k02ml0zfs837lnpvs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:10:00raw255,750원256,500원255,500원256,000원271,640
cmsppg8h802oy0zfsvxslut6hstock-5m017670:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8h402ox0zfsv2kew7ft1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 15:10:00raw88,100원88,200원88,000원88,000원18,224
cmspp9t8902ns0zfs263c7v9rstock-5m030200:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t8502nr0zfsmz70vh9n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 15:10:00raw52,700원53,000원52,600원52,800원4,799
cmspp9t8002nq0zfsul6xmz0hstock-5m015760:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t7w02np0zfs3juzhym91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 15:10:00raw35,450원35,500원35,450원35,450원12,564
cmspp9t7p02no0zfsgnba3scxstock-5m003550:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t7l02nn0zfs63gpke481
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:10:00raw109,600원109,900원109,300원109,400원4,533
cmspp9t7f02nm0zfs6cbl8mqistock-5m034730:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t7c02nl0zfspfhckldt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:10:00raw547,000원548,000원546,000원547,000원2,005
cmspp9t7602nk0zfscci5bcqtstock-5m028260:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t7302nj0zfs85igdr4g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 15:10:00raw358,500원359,500원357,500원358,500원5,240
cmspp9t6x02ni0zfs2d0ov221stock-5m096770:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t6u02nh0zfshunf063b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 15:10:00raw122,900원123,000원122,500원122,800원15,191
cmspp9t6o02ng0zfsmb9yyje6stock-5m012330:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t6l02nf0zfsxlypll8w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 15:10:00raw499,500원501,000원499,000원499,500원4,699
cmspp9t6f02ne0zfsyyg17zowstock-5m373220:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t6b02nd0zfsxb6c31qo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 15:10:00raw359,500원360,000원358,500원359,500원7,002
cmspp9t6502nc0zfsio1lc765stock-5m207940:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t6102nb0zfsnr43p3pq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:10:00raw1,552,000원1,553,000원1,550,000원1,550,000원953
cmsppg8ev02og0zfspye12mfsstock-5m055550:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8er02of0zfsaowxueim1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 15:15:00raw104,000원104,200원103,800원104,100원17,954
cmsppg8f602oi0zfsvx8hlu0pstock-5m373220:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8f202oh0zfsl4uu6vf31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 15:15:00raw360,000원360,500원357,000원358,500원7,553
cmsppg8fe02ok0zfsf2dndfhostock-5m012330:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8fb02oj0zfs1jn3tcbj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 15:15:00raw499,500원500,000원498,500원499,000원3,100
cmsppg8fn02om0zfsfb7s7wkastock-5m096770:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8fk02ol0zfstx6u6h2r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 15:15:00raw122,800원122,800원122,000원122,400원19,283
cmsppg8fw02oo0zfsh8s9gv3jstock-5m028260:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8ft02on0zfs4mhsj5nb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 15:15:00raw358,000원359,000원356,000원357,500원4,130
cmsppg8g602oq0zfsmrhsojt6stock-5m034730:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8g202op0zfskjmp9mfl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:15:00raw547,000원549,000원541,000원543,000원4,919
cmsppg8gf02os0zfs6dazeavostock-5m003550:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8gb02or0zfsyl46c1u91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:15:00raw109,500원109,900원109,100원109,300원3,956
cmsppg8gp02ou0zfss61im4exstock-5m015760:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8gl02ot0zfs97tyhifa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 15:15:00raw35,450원35,500원35,350원35,400원17,599
57,440건 중 9,801–9,850← 이전197 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬