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
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
cmspg5vbo00u60zfs8we4sa8ustock-5m096770:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5vbk00u50zfscrsb6cz31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 10:55:00raw125,500원125,700원125,200원125,300원4,780
cmspg5vbx00u80zfs3yk4fypkstock-5m028260:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5vbu00u70zfslsqbdrky1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 10:55:00raw358,500원359,000원357,000원357,500원2,268
cmspg5vce00uc0zfsdk0kzsb8stock-5m034730:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5vca00ub0zfslxlol0261
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 10:55:00raw540,000원541,000원539,000원541,000원1,989
cmspg5vcn00ue0zfsm85u2wgkstock-5m003550:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5vck00ud0zfsmlynyadw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 10:55:00raw111,000원111,250원110,500원111,100원2,995
cmspg5vd600ui0zfs5ovgl1t5stock-5m030200:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5vd300uh0zfsprurw7481
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 10:55:00raw53,200원53,300원53,200원53,200원778
cmspg5vdg00uk0zfsx8nweuyfstock-5m017670:20260812:10552026-08-12 10:55:00instantevent2026-08-12 11:05:172026-08-12 11:05:17cmspg5vdc00uj0zfsd5vacy0x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 10:55:00raw89,400원89,800원89,200원89,300원13,672
cmspgcb4f00ve0zfs0oh5mzz2stock-5m055550:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb4b00vd0zfsuy37k5cd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:00:00raw105,300원105,600원105,300원105,400원10,254
cmspgcb0r00um0zfshqwmstf5stock-5m005930:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:172026-08-12 11:10:17cmspgcb0g00ul0zfscb676u8x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:00:00raw254,250원255,500원254,000원254,250원244,991
cmspgcb1100uo0zfsrtih6fz9stock-5m000660:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:172026-08-12 11:10:17cmspgcb0x00un0zfsz95jer2i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:00:00raw1,485,000원1,489,000원1,484,000원1,485,000원47,336
cmspgcb1a00uq0zfsnsc0zdhsstock-5m005380:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:172026-08-12 11:10:17cmspgcb1700up0zfsdqgpf6v71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:00:00raw410,500원412,000원410,000원411,500원5,365
cmspgcb1j00us0zfsnnxyfgs1stock-5m066570:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:172026-08-12 11:10:17cmspgcb1f00ur0zfsorwzfdwh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:00:00raw209,000원209,000원205,500원206,000원48,796
cmspgcb2000uw0zfshwirir4cstock-5m035420:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:172026-08-12 11:10:17cmspgcb1x00uv0zfssuah58zi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:00:00raw217,500원218,500원217,500원218,500원4,426
cmspgcb2b00uy0zfs87g392vlstock-5m035720:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:172026-08-12 11:10:17cmspgcb2600ux0zfsedkl4bi31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:00:00raw40,300원40,325원40,200원40,250원32,169
cmspgcb2k00v00zfsh1tf2ivmstock-5m006400:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:172026-08-12 11:10:17cmspgcb2h00uz0zfsh2ehrg1b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:00:00raw485,500원488,500원485,000원488,000원3,335
cmspgcb2u00v20zfsodygwyp3stock-5m051910:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb2q00v10zfso2lw5efh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:00:00raw277,000원278,000원276,500원277,000원1,652
cmspgcb3400v40zfsi7j3ho1sstock-5m068270:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb3100v30zfs8tn74exf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:00:00raw206,000원206,500원203,500원204,000원73,581
cmspgcb3e00v60zfsvg67argwstock-5m005490:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb3a00v50zfs807ypzr61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:00:00raw327,000원327,500원326,000원326,000원1,857
cmspgcb3o00v80zfst5wwpdx2stock-5m000270:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb3k00v70zfsnuwp71o01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:00:00raw136,800원137,000원136,500원136,900원3,683
cmspgcb3y00va0zfsl2d7ixq5stock-5m105560:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb3u00v90zfsrb3h14g51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:00:00raw167,000원167,100원166,600원166,700원9,396
cmspgcb4o00vg0zfs1v8wktqmstock-5m207940:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb4l00vf0zfssm6rplne1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:00:00raw1,592,000원1,592,000원1,580,000원1,580,000원1,521
cmspgcb4y00vi0zfszb0mu68kstock-5m373220:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb4u00vh0zfsrbwgr5jn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:00:00raw362,500원364,000원362,500원362,500원2,010
cmspgcb5800vk0zfschodl9eastock-5m012330:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb5400vj0zfsm0qby93n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:00:00raw507,000원509,000원505,000원508,000원3,742
cmspgcb5i00vm0zfsvqnby0h1stock-5m096770:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb5e00vl0zfs7ci4q8f41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:00:00raw125,300원125,300원124,800원125,100원6,943
cmspgcb5r00vo0zfs47c3znqgstock-5m028260:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb5o00vn0zfsol20qze41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:00:00raw357,500원358,500원357,000원358,000원2,634
cmspgcb6200vq0zfs90bp6y29stock-5m034730:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb5y00vp0zfsoigxewtc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:00:00raw541,000원541,000원539,000원540,000원1,483
cmspgcb6b00vs0zfs9zq11jykstock-5m003550:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb6700vr0zfsnk1r8t8f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:00:00raw111,100원111,100원110,300원110,800원3,489
cmspgcb6l00vu0zfssxurv6kustock-5m015760:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb6g00vt0zfsnb6a3af21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:00:00raw35,950원36,000원35,850원35,850원9,302
cmspgcb6u00vw0zfslfk1n3ldstock-5m030200:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb6r00vv0zfs1iksvjr81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:00:00raw53,200원53,300원53,200원53,200원1,228
cmspgcb7400vy0zfs7l8czalustock-5m017670:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb7000vx0zfsj92po4ae1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:00:00raw89,200원89,300원88,800원89,000원12,076
cmspgiqn200w20zfsz9ffxpx8stock-5m000660:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqmz00w10zfs2bnkv7fz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:05:00raw1,485,000원1,485,000원1,475,000원1,482,000원47,404
cmspgiqnc00w40zfst2wkiv3xstock-5m005380:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqn800w30zfs58plmik31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:05:00raw411,500원412,000원410,000원410,000원3,656
cmspgiqnl00w60zfs689qrvmbstock-5m066570:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqnh00w50zfs1y8wcaw91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:05:00raw206,500원206,500원204,500원205,750원63,907
cmspgiqnv00w80zfsl202uaafstock-5m035420:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqnr00w70zfssyjecnyx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:05:00raw218,500원218,500원217,000원217,500원7,088
cmspgiqo700wa0zfs7pg09bf3stock-5m035720:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqo000w90zfs1wlk1tyu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:05:00raw40,250원40,250원40,100원40,100원51,922
cmspgiqoh00wc0zfsg5effodrstock-5m006400:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqod00wb0zfsyt4ntwqd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:05:00raw487,500원488,000원484,000원485,000원3,919
cmspgiqor00we0zfstrrykm3nstock-5m051910:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqon00wd0zfsoegrlhdn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:05:00raw276,500원277,000원275,500원276,000원791
cmspgiqp100wg0zfsyi3q2dnlstock-5m068270:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqox00wf0zfsqsfsyvfz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:05:00raw204,500원205,000원203,000원204,500원17,957
cmspgiqpb00wi0zfsuoygxc1cstock-5m005490:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqp700wh0zfsjgr7vs8i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:05:00raw326,000원326,500원325,500원325,500원1,361
cmspgiqpl00wk0zfsgzt6cnt0stock-5m000270:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqph00wj0zfs0gx52nfv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:05:00raw136,800원136,900원136,400원136,400원4,664
cmspgiqpv00wm0zfsbccntad5stock-5m105560:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqpr00wl0zfsifecyb4n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:05:00raw166,700원166,800원166,500원166,600원8,245
cmspgiqq500wo0zfstke8hrp6stock-5m055550:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqq100wn0zfs4mbah7k21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:05:00raw105,400원105,500원105,100원105,300원17,223
cmspgiqqe00wq0zfsiwpgx21gstock-5m207940:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqqb00wp0zfsbohohsfw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:05:00raw1,580,000원1,581,000원1,572,000원1,577,000원1,853
cmspgiqqo00ws0zfs7icd8dz0stock-5m373220:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqql00wr0zfsmne4ubz71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:05:00raw362,500원363,000원362,000원362,500원2,037
cmspgiqqz00wu0zfsec4fml1ystock-5m012330:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqqv00wt0zfsl4r0j1b91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:05:00raw508,000원508,000원504,000원505,000원4,580
cmspgiqr900ww0zfsp98za5agstock-5m096770:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqr500wv0zfsyzxqgcz81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:05:00raw125,100원125,200원124,700원125,200원5,367
cmspgiqri00wy0zfs55be9erxstock-5m028260:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqrf00wx0zfs1uu8jv5h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:05:00raw358,000원358,000원355,500원356,500원4,722
cmspgiqrt00x00zfsra7ax503stock-5m034730:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqrp00wz0zfsw0vw7ylj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:05:00raw539,000원539,000원537,000원537,000원1,734
114,858건 중 10,851–10,900← 이전218 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬