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
cmsppg8c602nu0zfsq0nxnbsgstock-5m005930:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8c102nt0zfscozpbq9b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:15:00raw256,000원256,500원255,000원255,500원360,296
cmsppg8eb02oc0zfsndf2jkx9stock-5m000270:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8e702ob0zfszkgykjk21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 15:15:00raw135,300원135,900원135,000원135,100원14,102
cmsppg8el02oe0zfsx9jiazc2stock-5m105560:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8eh02od0zfsoeouqhe21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 15:15:00raw166,100원166,100원165,600원165,700원19,756
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
cmsppg8gy02ow0zfs7yiagu35stock-5m030200:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8gu02ov0zfsokkmetbq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 15:15:00raw52,700원52,900원52,600원52,750원6,898
cmsppmpqn02pu0zfskfet3hg9stock-5m207940:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpqk02pt0zfsec1w3k7d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:15:00raw1,551,000원1,551,000원1,547,000원1,548,000원1,488
cmsppg8hg02p00zfsi5vw3vxistock-5m017670:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8hc02oz0zfsjvnypx4j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 15:15:00raw88,000원88,200원87,700원87,900원12,146
cmsppg8cf02nw0zfsnjxaaj7istock-5m000660:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8cb02nv0zfspd10qcc11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 15:15:00raw1,509,000원1,510,000원1,500,000원1,501,000원50,116
cmsppmppa02pk0zfsx7vxuv4lstock-5m068270:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpp202pj0zfsk708j07z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 15:20:00raw201,500원201,500원201,500원201,500원0
cmsppmpm002p20zfs034u8mnlstock-5m005930:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:192026-08-12 15:30:19cmsppmplp02p10zfs3e8wy1fj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:20:00raw255,500원255,500원255,500원255,500원0
cmsppmpmb02p40zfshwtx4v81stock-5m000660:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:192026-08-12 15:30:19cmsppmpm702p30zfsrse0nlyj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 15:20:00raw1,501,000원1,501,000원1,501,000원1,501,000원0
cmsppmpmk02p60zfspbsrcmpvstock-5m005380:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:192026-08-12 15:30:19cmsppmpmg02p50zfsll92my1d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 15:20:00raw409,000원409,000원409,000원409,000원0
cmsppmpmt02p80zfs232ukjhkstock-5m066570:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:192026-08-12 15:30:19cmsppmpmp02p70zfs6r19rein1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 15:20:00raw205,000원205,000원205,000원205,000원0
cmsppmpna02pc0zfszo83ysblstock-5m035420:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:192026-08-12 15:30:19cmsppmpn602pb0zfsmltnv9v11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 15:20:00raw216,000원216,000원216,000원216,000원0
cmsppmpnj02pe0zfscxw8w4mkstock-5m035720:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:192026-08-12 15:30:19cmsppmpng02pd0zfsf9mb3y9j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 15:20:00raw39,550원39,550원39,550원39,550원0
cmsppmpnw02pg0zfs1qpribsfstock-5m006400:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpnp02pf0zfs4ttxc4pp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 15:20:00raw484,500원484,500원484,500원484,500원0
cmsppmpol02pi0zfsyhmugy6istock-5m051910:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpod02ph0zfsok1cswql1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 15:20:00raw276,500원276,500원276,500원276,500원0
cmsppmppl02pm0zfsixab11xwstock-5m005490:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpph02pl0zfs9sbgdf641
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 15:20:00raw324,500원324,500원324,500원324,500원0
cmsppmppv02po0zfshkyqzm75stock-5m000270:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmppr02pn0zfsaipzqow61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 15:20:00raw135,100원135,100원135,100원135,100원0
cmsppmpq402pq0zfsncl4zr3qstock-5m105560:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpq102pp0zfsbzxp1izy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 15:20:00raw165,700원165,700원165,700원165,700원0
cmsppmpqe02ps0zfs4120sd7astock-5m055550:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpqa02pr0zfssz6ufcsy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 15:20:00raw104,100원104,100원104,100원104,100원0
cmsppmpqw02pw0zfssxgl0m2rstock-5m207940:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpqs02pv0zfs5p6il2yh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:20:00raw1,548,000원1,548,000원1,548,000원1,548,000원0
cmsppmpr602py0zfs7giervw2stock-5m373220:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpr202px0zfsblrp9lau1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 15:20:00raw358,500원358,500원358,500원358,500원0
cmsppmprf02q00zfsa0shm91pstock-5m012330:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmprc02pz0zfskusd08l41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 15:20:00raw499,000원499,000원499,000원499,000원0
cmsppmpro02q20zfsleqmmsqwstock-5m096770:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmprl02q10zfss4mfj8231
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 15:20:00raw122,300원122,300원122,300원122,300원0
cmsppmpry02q40zfsokgamx8jstock-5m028260:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpru02q30zfsmdxb4opx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 15:20:00raw358,000원358,000원358,000원358,000원0
cmsppmps702q60zfso47f8il3stock-5m034730:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmps302q50zfs9un96y0y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:20:00raw543,000원543,000원543,000원543,000원0
cmsppmpsh02q80zfs3y76ayr5stock-5m003550:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpsd02q70zfsmx9l2sif1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:20:00raw109,300원109,300원109,300원109,300원0
cmsppmpst02qa0zfspqdhub2sstock-5m015760:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpsp02q90zfslntqjhc01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 15:20:00raw35,400원35,400원35,400원35,400원0
cmsppmpt302qc0zfsjw15gws4stock-5m030200:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpsz02qb0zfs5g8fm1y91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 15:20:00raw52,800원52,800원52,800원52,800원0
cmsppmptc02qe0zfswyttcq2jstock-5m017670:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpt902qd0zfsooa816rp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 15:20:00raw87,900원87,900원87,900원87,900원0
cmsppt38n02rk0zfs2kanvkgustock-5m017670:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt38j02rj0zfsazl0shyt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 15:25:00raw88,000원88,000원88,000원88,000원0
cmsppt30w02qg0zfsib3lzsarstock-5m005930:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt30q02qf0zfszlpy5u971
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:25:00raw255,500원255,500원255,500원255,500원0
cmsppt31k02qi0zfs14gek1odstock-5m000660:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt31e02qh0zfsso1o8zmc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 15:25:00raw1,501,000원1,501,000원1,501,000원1,501,000원0
cmsppt32902qk0zfs14jolp6qstock-5m005380:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt32002qj0zfsznsro4q01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 15:25:00raw409,500원409,500원409,500원409,500원0
cmsppt32u02qm0zfsruha1f4jstock-5m066570:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt32p02ql0zfs0m4h88ab1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 15:25:00raw205,000원205,000원205,000원205,000원0
cmsppt33h02qo0zfsldeptzrustock-5m035420:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt33b02qn0zfskwfrf3ty1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 15:25:00raw216,000원216,000원216,000원216,000원0
cmsppt34502qq0zfsdrpou0v3stock-5m035720:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt33x02qp0zfs2l23foim1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 15:25:00raw39,600원39,600원39,600원39,600원0
cmsppt34r02qs0zfs01jf0pt0stock-5m051910:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt34l02qr0zfskrtledaf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 15:25:00raw276,500원276,500원276,500원276,500원0
cmsppt35b02qu0zfs7flctejostock-5m068270:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt35702qt0zfssvsd3ajy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 15:25:00raw202,000원202,000원202,000원202,000원0
cmsppt35l02qw0zfs540z2wfustock-5m005490:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt35h02qv0zfskne305yz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 15:25:00raw325,000원325,000원325,000원325,000원0
cmsppt35u02qy0zfsgzlrkjprstock-5m000270:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt35q02qx0zfsuyshn1o31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 15:25:00raw135,200원135,200원135,200원135,200원0
cmsppt36302r00zfswed8yzfcstock-5m105560:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt35z02qz0zfskgrnquk41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 15:25:00raw166,000원166,000원166,000원166,000원0
57,440건 중 9,851–9,900← 이전198 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬