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
cmspft0kg00rc0zfsnyug7odqstock-5m105560:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0kc00rb0zfs9pxpmw7z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 10:45:00raw167,600원167,700원167,300원167,500원8,098
cmspft0kr00re0zfstbndtoikstock-5m055550:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0kn00rd0zfs6h2zrybs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 10:45:00raw105,500원105,700원105,200원105,400원8,606
cmspft0l100rg0zfs6chr1bststock-5m207940:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0kx00rf0zfsj4f0rw2l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:45:00raw1,602,000원1,604,000원1,601,000원1,601,000원477
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
cmspft0lk00rk0zfsn382k8cqstock-5m012330:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0lh00rj0zfs48y3ippe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 10:45:00raw506,000원509,500원506,000원508,000원6,159
cmspft0lu00rm0zfsatyanqsqstock-5m096770:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0lr00rl0zfsesaw5ktt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 10:45:00raw126,450원126,500원125,300원125,700원6,942
cmspft0mf00rq0zfsua00fy2bstock-5m034730:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:17cmspft0mb00rp0zfswnqkbtwa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:45:00raw539,000원542,000원538,000원542,000원1,621
cmspft0mp00rs0zfs4fmnokvlstock-5m003550:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:172026-08-12 10:55:18cmspft0ml00rr0zfsehwzvyto1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:45:00raw111,800원111,900원111,200원111,400원5,649
cmspft0mz00ru0zfsfsvt323rstock-5m015760:20260812:10452026-08-12 10:45:00instantevent2026-08-12 10:55:182026-08-12 10:55:18cmspft0mv00rt0zfs41o4bpzn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 10:45:00raw36,050원36,100원36,000원36,050원16,396
cmspfzgca00s60zfswyfci04estock-5m035420:20260812:10452026-08-12 10:45:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgc600s50zfsj576qtuu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 10:45:00raw218,000원218,500원217,500원218,000원12,203
cmspfzgdv00si0zfsk82z2lgrstock-5m005490:20260812:10452026-08-12 10:45:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgds00sh0zfs3tn063rh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 10:45:00raw327,500원328,500원327,500원327,500원1,815
cmspfzgh300t60zfsn5654xzjstock-5m030200:20260812:10452026-08-12 10:45:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgh000t50zfswo5kpvmd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 10:45:00raw53,200원53,300원53,200원53,200원843
cmspfzgho00ta0zfs8xbqtdo9stock-5m017670:20260812:10452026-08-12 10:45:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzghk00t90zfs0wbem0lb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 10:45:00raw89,800원89,900원89,400원89,500원14,284
cmspfzgcj00s80zfsu0v267z1stock-5m035420:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgcf00s70zfsrctv8ap81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 10:50:00raw218,000원218,000원217,500원218,000원6,274
cmspfzgcs00sa0zfs9eo21nxzstock-5m035720:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgcp00s90zfs5thgqbll1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 10:50:00raw40,400원40,400원40,250원40,350원44,315
cmspfzgd200sc0zfsoj4m1fn1stock-5m006400:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgcy00sb0zfslor8a8o21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 10:50:00raw487,500원488,500원486,000원486,500원3,470
cmspfzgdc00se0zfs76klqfikstock-5m051910:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgd800sd0zfsc2dg5c1m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 10:50:00raw279,000원279,000원277,000원277,500원1,341
cmspfzgdm00sg0zfs6lbm4t7gstock-5m068270:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgdi00sf0zfsbtlhisf41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 10:50:00raw206,000원206,500원206,000원206,500원5,916
cmspfzghz00tc0zfsiga1biemstock-5m017670:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzghu00tb0zfsi72vx29u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 10:50:00raw89,400원89,700원89,300원89,500원16,771
cmspfzge300sk0zfsitylnrh0stock-5m005490:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgdz00sj0zfsv45unbd01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 10:50:00raw328,000원328,500원327,000원327,500원2,530
cmspfzgec00sm0zfsk1509lfbstock-5m000270:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzge800sl0zfskb424s651
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:50:00raw136,900원137,200원136,800원136,900원8,335
cmspfzgem00so0zfs32w4tihostock-5m105560:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgei00sn0zfs732swub01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 10:50:00raw167,600원167,700원167,200원167,500원10,589
cmspfzgev00sq0zfspplwszf6stock-5m055550:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzger00sp0zfs42xe2p891
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 10:50:00raw105,400원105,900원105,400원105,600원11,745
cmspfzgf500ss0zfs3oc548qhstock-5m207940:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgf100sr0zfs6z45zfsp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:50:00raw1,602,000원1,604,000원1,598,000원1,598,000원569
cmspfzgff00su0zfsqscapvkystock-5m373220:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgfb00st0zfs2pe70x041
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 10:50:00raw365,000원366,000원363,000원363,000원2,808
cmspfzgfr00sw0zfs85lm9ccrstock-5m012330:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgfl00sv0zfskqavsibf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 10:50:00raw507,000원511,000원507,000원511,000원5,593
cmspfzgg000sy0zfsuk4u2gv8stock-5m096770:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgfx00sx0zfs1xz5f8v31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 10:50:00raw125,700원126,000원125,400원125,500원4,059
cmspfzgga00t00zfshileulpqstock-5m028260:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgg600sz0zfs5et3b8cf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:50:00raw358,500원359,500원357,500원358,000원3,246
cmspfzggk00t20zfs8b1qov0fstock-5m003550:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzggg00t10zfs3y8ojgeb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:50:00raw111,400원111,500원110,100원111,100원4,827
cmspfzggu00t40zfsygjvkf1rstock-5m015760:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzggq00t30zfskaias4eb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 10:50:00raw36,050원36,100원36,000원36,050원19,558
cmspfzgas00rw0zfsu2egtyo5stock-5m005930:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgai00rv0zfsbf7o5mah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:50:00raw254,500원255,500원253,500원254,000원868,848
cmspfzghd00t80zfshe14qwncstock-5m030200:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgh800t70zfsmfk08bdd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 10:50:00raw53,300원53,300원53,200원53,200원734
cmspfzgbi00s00zfsyiqwtwd7stock-5m005380:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgbe00rz0zfs2zbx3hql1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 10:50:00raw411,500원412,500원411,000원411,500원6,672
cmspfzgbs00s20zfsy2c688mkstock-5m066570:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgbo00s10zfs682eclca1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 10:50:00raw209,000원209,500원208,000원209,500원46,292
cmspfzgb800ry0zfsb9bztr2rstock-5m000660:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:00:182026-08-12 11:00:18cmspfzgb400rx0zfsozaxkmkv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 10:50:00raw1,482,000원1,485,000원1,478,000원1,481,000원67,227
cmspg5vc600ua0zfs1fedh816stock-5m034730:20260812:10502026-08-12 10:50:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5vc300u90zfsunhky3k31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:50:00raw541,000원543,000원540,000원541,000원2,597
cmspg5vaa00tw0zfsuvh63lbsstock-5m000270:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5va600tv0zfscsbhd9e91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 10:55:00raw136,900원137,100원136,600원136,800원7,902
cmspg5v6600te0zfs9gdv4vobstock-5m005930:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5v5w00td0zfspg6p5bit1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 10:55:00raw254,000원255,500원253,750원254,500원320,945
cmspg5v6y00tg0zfsebzxu7xostock-5m000660:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5v6q00tf0zfsklrk0qzb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 10:55:00raw1,481,000원1,485,000원1,479,000원1,484,500원47,175
cmspg5v7q00ti0zfsl28zjkvxstock-5m005380:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5v7h00th0zfs5m4dojge1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 10:55:00raw411,000원412,000원409,000원410,500원7,914
cmspg5v8e00tk0zfstvnrwavmstock-5m066570:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5v8800tj0zfs7cved7kf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 10:55:00raw209,500원209,500원207,500원209,000원46,712
cmspg5v8u00tm0zfsa77u6im3stock-5m035720:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5v8o00tl0zfsbguiqep21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 10:55:00raw40,350원40,350원40,300원40,300원5,558
cmspg5v9700to0zfsad8ihrlsstock-5m006400:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5v9300tn0zfszp4u8uob1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 10:55:00raw486,500원486,500원484,500원485,500원8,213
cmspg5v9g00tq0zfsy51qhiolstock-5m051910:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5v9d00tp0zfsg0szi9ub1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 10:55:00raw278,000원278,000원277,000원277,000원334
cmspg5v9q00ts0zfswolr2r38stock-5m068270:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5v9m00tr0zfs5rrilbmv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 10:55:00raw206,500원206,500원205,500원206,500원9,608
cmspg5va000tu0zfsjncw982rstock-5m005490:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5v9w00tt0zfsuej87hct1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 10:55:00raw327,500원327,500원327,000원327,000원336
cmspg5vak00ty0zfs5k832xhpstock-5m105560:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5vag00tx0zfsex3p9won1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 10:55:00raw167,400원167,500원166,900원167,100원15,565
cmspg5vau00u00zfs8q184t0hstock-5m207940:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5vaq00tz0zfshv1aceb81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 10:55:00raw1,597,000원1,597,000원1,591,000원1,592,000원1,544
cmspg5vb400u20zfsahn2wswwstock-5m373220:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5vb000u10zfsu85k10bo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 10:55:00raw363,500원364,000원362,500원363,000원2,573
cmspg5vbf00u40zfs1zuq1zklstock-5m012330:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5vbb00u30zfs6rmtaymi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 10:55:00raw510,500원511,000원507,000원507,500원4,313
114,858건 중 10,801–10,850← 이전217 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬