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
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
cmsppzit702sc0zfsnzbrhqqrstock-5m373220:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzit402sb0zfsiyvji7bi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 15:25:00raw358,500원358,500원358,500원358,500원0
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
cmsppt36c02r20zfstiuf2ncgstock-5m055550:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt36802r10zfswtuxfbuw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 15:25:00raw103,800원103,800원103,800원103,800원0
cmsppt36l02r40zfslftb8wu8stock-5m207940:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt36h02r30zfszbyzi63v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:25:00raw1,548,000원1,548,000원1,548,000원1,548,000원0
cmsppt36u02r60zfsa9fkbp97stock-5m012330:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt36r02r50zfsxllgu3x51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 15:25:00raw498,500원498,500원498,500원498,500원0
cmsppt37302r80zfsrmjpm5c8stock-5m096770:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt37002r70zfs6f1csjuw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 15:25:00raw122,300원122,300원122,300원122,300원0
cmsppt37l02rc0zfsd5fspqchstock-5m034730:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt37i02rb0zfs07a0jydg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:25:00raw543,000원543,000원543,000원543,000원0
cmsppt37u02re0zfsaueua4g7stock-5m003550:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt37q02rd0zfsqkvlpra91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:25:00raw109,600원109,600원109,600원109,600원0
cmsppt38402rg0zfsg1bo6dwustock-5m015760:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt38002rf0zfsu64xsydb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 15:25:00raw35,400원35,400원35,400원35,400원0
cmsppt38d02ri0zfsqrlig6f3stock-5m030200:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt38902rh0zfsi9ueyn4y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 15:25:00raw52,800원52,800원52,800원52,800원0
cmsppzite02se0zfszm8pt798stock-5m373220:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzitb02sd0zfseil3oq6x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 15:30:00raw358,500원358,500원358,500원358,500원0
cmsppziq802rm0zfsup9bgsj0stock-5m005930:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziq402rl0zfs8g6aohq81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:30:00raw255,500원255,500원255,500원255,500원0
cmsppziqh02ro0zfs3hiyiqhxstock-5m000660:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziqe02rn0zfse4phqtth1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 15:30:00raw1,501,000원1,501,000원1,501,000원1,501,000원0
cmsppziqp02rq0zfs7m9ypwktstock-5m005380:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziqm02rp0zfsv3c0iure1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 15:30:00raw409,500원409,500원409,500원409,500원0
cmsppziqx02rs0zfsn2af3vipstock-5m066570:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziqu02rr0zfsld59azpc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 15:30:00raw205,000원205,000원205,000원205,000원0
cmsppzir602ru0zfsibblpcd7stock-5m035720:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzir302rt0zfsfz6rixub1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 15:30:00raw39,600원39,600원39,600원39,600원0
cmsppzirl02ry0zfsvroszl8hstock-5m006400:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziri02rx0zfsj9b2wyc41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 15:30:00raw484,500원484,500원484,500원484,500원0
cmsppzirv02s00zfsnqxawyt0stock-5m051910:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzirs02rz0zfsqdc7o7w71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 15:30:00raw276,500원276,500원276,500원276,500원0
cmsppzis302s20zfs4yhwcrhwstock-5m068270:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzis002s10zfsbxprbp5t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 15:30:00raw202,000원202,000원202,000원202,000원0
cmsppzisc02s40zfsnbygv288stock-5m005490:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzis902s30zfseevslhb81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 15:30:00raw325,000원325,000원325,000원325,000원0
cmsppzisk02s60zfsql3yhtxlstock-5m000270:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzish02s50zfsp85vx6p71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 15:30:00raw135,200원135,200원135,200원135,200원0
cmsppziss02s80zfs06y885f9stock-5m105560:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzisp02s70zfsdgeh2fz51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 15:30:00raw166,000원166,000원166,000원166,000원0
cmsppzit002sa0zfsq2etidapstock-5m055550:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzisx02s90zfs6nob360b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 15:30:00raw103,800원103,800원103,800원103,800원0
cmsppzitm02sg0zfsmpol9qzystock-5m012330:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzitj02sf0zfskhfmmkhu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 15:30:00raw498,500원498,500원498,500원498,500원0
cmsppzitu02si0zfscu1joex8stock-5m096770:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzitr02sh0zfs9wkpagda1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 15:30:00raw122,300원122,300원122,300원122,300원0
cmsppziu202sk0zfs5ij14ufpstock-5m028260:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzitz02sj0zfsgdbwk0e81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 15:30:00raw358,000원358,000원358,000원358,000원0
cmsppziuc02sm0zfscjloj0h5stock-5m034730:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziu802sl0zfsc1ljws5y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:30:00raw543,000원543,000원543,000원543,000원0
cmsppziuy02so0zfs14tfr4mcstock-5m003550:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziut02sn0zfsykpxtdvn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:30:00raw109,600원109,600원109,600원109,600원0
cmsppzivj02sq0zfsq6ewcu36stock-5m015760:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzive02sp0zfstz4hsr1l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 15:30:00raw35,400원35,400원35,400원35,400원0
cmsppziw602ss0zfsrzorcc0gstock-5m030200:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziw102sr0zfsxz45zwzz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 15:30:00raw52,800원52,800원52,800원52,800원0
cmsppziws02su0zfs5i1d8fevstock-5m017670:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziwm02st0zfsyns4urzh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 15:30:00raw88,000원88,000원88,000원88,000원0
cmspvc8ih02u60zfszzika784stock-5m207940:20260812:15302026-08-12 15:30:00instantevent2026-08-12 18:10:082026-08-12 18:10:08cmspvc8i602u50zfs768y0wsj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:30:00raw1,549,000원1,549,000원1,549,000원1,549,000원2,872
cmsraf3f705n70zfs7cn9a9x2stock005380:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3f405n60zfsv7bnou6w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-13 09:00:00raw419,500원431,500원415,000원418,500원590,756
cmsspuygf08hq0zfsgawmrkk6stock035420:202608132026-08-13dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyga08hp0zfss2af1kp51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-13 09:00:00raw218,500원230,000원215,500원226,500원1,834,477
cmsraf3g005nb0zfs3k11fb0vstock035720:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3fw05na0zfsy73isqiy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-13 09:00:00raw39,800원40,400원39,150원40,100원2,629,626
cmsraf3ge05nd0zfs5uffh5mastock006400:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3ga05nc0zfsgo0gphen1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-13 09:00:00raw486,500원493,500원479,000원487,000원321,399
cmsraf3h105nh0zfsj91loojfstock051910:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3gx05ng0zfsp9gyxmo41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-13 09:00:00raw277,000원280,000원274,000원275,500원213,415
cmsraf3hf05nj0zfsojricqo3stock068270:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3hb05ni0zfssbf8t8wa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-13 09:00:00raw202,500원203,500원199,800원202,000원679,170
cmsraf3hs05nl0zfs282ppizgstock005490:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3ho05nk0zfsqy8y9sot1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-13 09:00:00raw326,500원328,500원320,500원325,500원450,110
cmsraf3kw05o30zfst6hvih4ustock096770:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3ks05o20zfs1ohgzljc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-13 09:00:00raw122,500원123,700원120,500원121,700원582,784
cmsraf3la05o50zfslztvsicystock028260:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3l605o40zfshnetwgxp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-13 09:00:00raw375,500원380,000원360,000원365,000원501,146
cmsraf3e705n30zfsau0o1hwpstock005930:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3dx05n20zfs7hbjyq9m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-13 09:00:00raw267,500원271,000원262,500원268,000원35,463,855
cmsraf3eo05n50zfs74h7n3u2stock000660:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3ej05n40zfs89g3jme21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-13 09:00:00raw1,582,000원1,634,000원1,567,000원1,593,000원4,599,305
cmsraf3ln05o70zfs4mywx1dlstock034730:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3lj05o60zfsaivysxph1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-13 09:00:00raw561,000원579,000원545,000원553,000원198,957
cmsraf3m005o90zfsvk38mw0ystock003550:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3lw05o80zfsorku0jf51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-13 09:00:00raw110,000원113,700원109,800원113,700원423,979
cmsraf3md05ob0zfsvii8sr1ostock015760:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3ma05oa0zfsfwdj698s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-13 09:00:00raw34,350원34,650원32,800원33,100원5,967,560
cmsraf3mr05od0zfs25po8brustock030200:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3mo05oc0zfshewrsaeb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-13 09:00:00raw52,900원53,800원52,500원52,500원774,609
cmsraf3n505of0zfsf9c91jvqstock017670:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3n105oe0zfs2uqngfaa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-13 09:00:00raw90,500원96,500원89,800원91,100원2,598,747
cmsraf3fm05n90zfscn9uo0c1stock066570:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3fi05n80zfsaxulfa281
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-13 09:00:00raw209,500원211,500원202,500원206,500원1,210,921
57,440건 중 9,901–9,950← 이전199 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬