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
cmspfg5wi00oy0zfs3yu2ixmvstock-5m207940:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5wf00ox0zfso187jpyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:35:00raw1,603,000원1,605,000원1,602,000원1,602,000원428
cmspfg5ws00p00zfsgjb0m8mcstock-5m373220:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5wo00oz0zfsv3hp3cph1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 10:35:00raw365,500원366,000원364,500원365,500원4,427
cmspfg5th00oc0zfstmn25ms2stock-5m000660:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5td00ob0zfs9ind9kcz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 10:35:00raw1,459,000원1,469,000원1,459,000원1,468,000원54,523
cmspfg5x200p20zfsc9h3qmt8stock-5m096770:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5wy00p10zfswna3s98l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 10:35:00raw126,700원127,000원126,000원126,200원6,628
cmspfg5xc00p40zfs1dns3gcdstock-5m028260:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5x800p30zfs9zw158631
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:35:00raw358,000원358,500원356,000원358,000원4,037
cmspfg5xl00p60zfsw5gv8d25stock-5m034730:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5xi00p50zfsuxww6z121
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:35:00raw537,000원537,000원535,000원537,000원1,642
cmspfg5xv00p80zfs3a896uvrstock-5m003550:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5xr00p70zfsl1mpqryb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:35:00raw111,000원111,400원110,900원111,200원3,577
cmspfmkyh00qc0zfsqzxzzw3ustock-5m012330:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkyc00qb0zfsab537psd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 10:35:00raw502,000원504,000원501,000원503,000원2,704
cmspfg5y500pa0zfsv7tx6m65stock-5m015760:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5y100p90zfs3r8qqfxg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 10:35:00raw36,100원36,150원36,050원36,050원8,070
cmspfg5t600oa0zfsuyda5r6ystock-5m005930:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5t100o90zfs5fk2xz491
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:35:00raw251,500원252,000원251,000원252,000원241,057
cmspfg5ub00oi0zfsmzh6d71fstock-5m035420:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5u700oh0zfsvrvcjx4y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 10:35:00raw218,000원218,500원217,500원218,500원5,878
cmspfg5u100og0zfs5vaklrd2stock-5m066570:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5tx00of0zfsi80fy5kz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 10:35:00raw205,000원208,000원204,500원208,000원90,319
cmspfg5ym00pe0zfsh4lzp3shstock-5m030200:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5yi00pd0zfsw9sb4p6g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 10:35:00raw53,400원53,400원53,200원53,200원7,975
cmspfg5yw00pg0zfsup4y9949stock-5m017670:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5ys00pf0zfsu3sof4v41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 10:35:00raw89,900원89,900원89,600원89,700원20,761
cmspfg5ul00ok0zfs3nasu46ostock-5m035720:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5uh00oj0zfsnwwo43ll1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 10:35:00raw40,350원40,500원40,300원40,400원23,777
cmspfg5uu00om0zfs1orr6nszstock-5m051910:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5ur00ol0zfsbtzux5951
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 10:35:00raw278,000원279,500원277,500원277,500원1,784
cmspfg5tr00oe0zfslmecvtcmstock-5m005380:20260812:10352026-08-12 10:35:00instantevent2026-08-12 10:45:182026-08-12 10:45:18cmspfg5tn00od0zfsmpwhsjrl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 10:35:00raw408,500원411,000원408,500원410,500원12,632
cmspfmkzz00qk0zfszyeppcowstock-5m034730:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkzu00qj0zfsb9z9zk691
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:40:00raw537,000원539,000원536,000원539,000원1,641
cmspfzgc100s40zfs6m6yrj49stock-5m035420:20260812:10402026-08-12 10:40:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgbx00s30zfsul1olls51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 10:40:00raw218,500원218,500원217,500원218,500원6,108
cmspfmku500pi0zfs4yd28gxnstock-5m005930:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmku100ph0zfsbk5cot321
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:40:00raw251,750원253,500원251,750원253,500원432,414
cmspfmkuh00pk0zfsxmux9fsnstock-5m000660:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkud00pj0zfsdaxmjpoj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 10:40:00raw1,468,000원1,478,000원1,467,000원1,476,000원71,583
cmspfmkut00pm0zfsnckicrpnstock-5m005380:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkup00pl0zfsako0sl6l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 10:40:00raw410,500원412,000원410,000원411,500원7,872
cmspfmkv600po0zfsye9sua7jstock-5m066570:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkv200pn0zfslskqf63x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 10:40:00raw208,000원211,000원206,500원210,500원124,660
cmspfmkvg00pq0zfsp738kh7istock-5m035720:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkvc00pp0zfsfmift7d01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 10:40:00raw40,450원40,450원40,300원40,400원16,675
cmspfmkw000pu0zfsybq2fugistock-5m006400:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkvv00pt0zfsu5gm6oc01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 10:40:00raw489,000원489,500원488,000원488,000원3,419
cmspfmkw900pw0zfs9cfni3kestock-5m051910:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkw500pv0zfsdk6a9axa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 10:40:00raw277,500원278,000원277,500원278,000원404
cmspfmkwj00py0zfse6j2rri4stock-5m068270:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkwf00px0zfsob0irv3h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 10:40:00raw207,000원207,500원206,000원206,500원43,334
cmspfmkwt00q00zfsuluxa8lpstock-5m005490:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkwp00pz0zfs5ap3q24m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 10:40:00raw327,500원328,500원327,500원327,500원1,727
cmspfmkx200q20zfs0hj8iqtbstock-5m000270:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkwz00q10zfs1zd0qdos1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:40:00raw136,300원136,700원136,300원136,600원3,514
cmspfmkxc00q40zfsr2znsd7vstock-5m105560:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkx800q30zfs2vmmofe61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 10:40:00raw167,600원167,700원167,000원167,600원21,147
cmspfmkxm00q60zfst9x0tsemstock-5m055550:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkxi00q50zfs2l61jsrz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 10:40:00raw105,300원105,600원105,100원105,400원14,211
cmspfmkxw00q80zfs823leccfstock-5m207940:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkxs00q70zfs3fdnytzq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:40:00raw1,602,000원1,603,000원1,602,000원1,602,000원151
cmspfmky600qa0zfsceeo3m9pstock-5m373220:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmky200q90zfsr3qn5yl41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 10:40:00raw365,500원366,000원364,500원365,000원2,205
cmspfmkyr00qe0zfsiboxh4ndstock-5m012330:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkym00qd0zfsxvrrd5s51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 10:40:00raw503,000원507,000원501,000원507,000원5,242
cmspfmkz500qg0zfswtqxd55rstock-5m096770:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkz000qf0zfs79u01vwj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 10:40:00raw126,200원126,400원125,650원126,300원6,078
cmspfmkzk00qi0zfsa21awlepstock-5m028260:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfmkzf00qh0zfswgiy4v0x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:40:00raw358,000원359,500원357,000원359,500원5,215
cmspfml0f00qm0zfs9h3n8thestock-5m003550:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfml0a00ql0zfsqu26twk11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:40:00raw111,200원111,900원111,100원111,900원4,431
cmspfml0u00qo0zfsd0cf0h50stock-5m015760:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfml0p00qn0zfsm1b7pame1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 10:40:00raw36,100원36,100원35,950원36,050원25,995
cmspfml1700qq0zfsg79l7n5rstock-5m030200:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfml1300qp0zfsx6vtp3my1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 10:40:00raw53,200원53,300원53,200원53,200원1,115
cmspfml1h00qs0zfskzy9bbldstock-5m017670:20260812:10402026-08-12 10:40:00instantevent2026-08-12 10:50:172026-08-12 10:50:17cmspfml1d00qr0zfsnekbvujl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 10:40:00raw89,700원89,900원89,500원89,800원12,980
cmspft0lb00ri0zfs0khtukvkstock-5m373220:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0l700rh0zfsg3bk7ymn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 10:45:00raw365,000원365,500원364,500원364,500원2,156
cmspft0hv00qu0zfsqijmpwwvstock-5m005930:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0hk00qt0zfs5tkcib351
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:45:00raw253,500원254,500원253,000원254,500원414,144
cmspft0i700qw0zfsqna54nhqstock-5m000660:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0i300qv0zfsvfp519311
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 10:45:00raw1,476,500원1,483,000원1,472,000원1,483,000원92,764
cmspft0ih00qy0zfsqs4ec0a4stock-5m005380:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0id00qx0zfskqlefv461
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 10:45:00raw412,000원412,000원411,000원411,500원6,410
cmspft0is00r00zfs5gnkax2jstock-5m066570:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0io00qz0zfsl8yskfez1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 10:45:00raw210,500원212,500원208,500원209,000원134,971
cmspft0j100r20zfs9pmdxafqstock-5m035720:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0iy00r10zfskpxhwcub1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 10:45:00raw40,400원40,400원40,350원40,400원10,043
cmspft0jb00r40zfstobr0g2mstock-5m006400:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0j800r30zfsd037u8aw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 10:45:00raw488,500원489,000원486,000원487,500원4,612
cmspft0jm00r60zfsdac1p3y6stock-5m051910:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0ji00r50zfs2c7o9zew1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 10:45:00raw277,500원279,250원277,500원279,000원776
cmspft0jw00r80zfsyegfizqgstock-5m068270:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0js00r70zfsuyf2ik1c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 10:45:00raw206,500원207,000원205,500원206,000원27,092
cmspft0k700ra0zfstaey4dkostock-5m000270:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0k300r90zfsi5a0xd4b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:45:00raw136,600원137,000원136,600원136,900원5,630
114,858건 중 10,751–10,800← 이전216 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬