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
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
cmspgp5pq00y60zfspy8fjezpstock-5m003550:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5pm00y50zfsxoplned71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:05:00raw110,900원110,900원110,300원110,400원2,007
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
cmspgp5n800xo0zfsg7puh9mcstock-5m005490:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5n500xn0zfskpqb80oj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:10:00raw326,000원327,000원325,500원326,500원2,223
cmspgp5nj00xq0zfs4ip6jkbustock-5m000270:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ne00xp0zfs591tgyx81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:10:00raw136,400원136,700원136,400원136,700원3,326
cmspgp5nv00xs0zfs7dyhgu5cstock-5m105560:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5nr00xr0zfslapw9cti1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:10:00raw166,500원166,800원166,500원166,500원6,439
cmspgp5o500xu0zfscosqh3hastock-5m055550:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5o100xt0zfstta2qc8d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:10:00raw105,200원105,400원104,900원104,900원14,126
cmspgp5of00xw0zfshtzkx8iwstock-5m207940:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ob00xv0zfsdrhl79wa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:10:00raw1,577,000원1,578,000원1,574,000원1,575,000원574
cmspgp5oo00xy0zfslvb01kqhstock-5m373220:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ok00xx0zfsq5b421k21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:10:00raw362,500원363,500원362,000원363,000원2,136
cmspgp5oy00y00zfsa9r09zngstock-5m096770:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ou00xz0zfszj686wj51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:10:00raw125,100원125,300원125,100원125,100원2,290
cmspgp5p700y20zfs35k6ik40stock-5m028260:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5p400y10zfsn2ts0hfa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:10:00raw356,500원357,000원356,000원356,500원2,710
cmspgp5ph00y40zfs0nvdde4estock-5m034730:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5pd00y30zfssy5gkngf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:10:00raw538,000원539,000원537,000원539,000원1,511
cmspgp5py00y80zfs55xfytaistock-5m003550:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5pu00y70zfsey99jlnh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:10:00raw110,300원110,900원110,200원110,700원2,914
cmspgp5q800ya0zfs0lkhzwiwstock-5m015760:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5q400y90zfs4zbhj0f41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:10:00raw35,850원35,900원35,850원35,850원4,772
cmspgp5qi00yc0zfslqyz3nphstock-5m030200:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5qe00yb0zfsck9qnlb01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:10:00raw53,200원53,200원53,100원53,200원2,271
cmspgp5qs00ye0zfsf8m3tdj1stock-5m017670:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5qo00yd0zfsn327t0z81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:10:00raw88,900원89,000원88,500원88,600원10,726
cmspgvldr00yo0zfs0u953xcrstock-5m035420:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvldn00yn0zfsmz93xopl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:10:00raw217,500원218,000원217,000원218,000원3,497
cmspgvlgh00z80zfsl7fgg8fdstock-5m012330:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlgd00z70zfsnhj9mfmp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:10:00raw504,000원507,000원504,000원507,000원2,518
cmspgp5mf00xi0zfsafhlyqw1stock-5m006400:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5mc00xh0zfslr6skijx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:10:00raw485,500원486,000원484,000원485,500원2,919
cmspgp5m600xg0zfs97p44jsqstock-5m035720:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5m200xf0zfsd52alv2p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:10:00raw40,125원40,200원40,050원40,050원57,323
cmspgp5lr00xe0zfsxuen65hsstock-5m066570:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ll00xd0zfsdywu81dd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:10:00raw205,500원206,500원205,500원206,500원44,823
cmspgp5l500xc0zfsy7yewiwistock-5m005380:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5kz00xb0zfsom5x0cfd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:10:00raw410,000원412,500원410,000원412,500원7,975
cmspgp5kn00xa0zfsbweer0pvstock-5m000660:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5kh00x90zfsnrzgfyzh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:10:00raw1,481,000원1,493,000원1,481,000원1,490,000원63,010
cmspgp5k500x80zfsxgc910rnstock-5m005930:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5jz00x70zfsqj4zhhh21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:10:00raw254,000원255,000원253,500원254,750원335,793
cmspgp5mp00xk0zfsz6sodjxustock-5m051910:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ml00xj0zfs24txcz9j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:10:00raw276,000원276,500원275,000원275,000원637
cmspgp5mz00xm0zfsxk7c60sostock-5m068270:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5mv00xl0zfspe2nq3m31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:10:00raw204,500원205,000원204,000원204,000원4,936
cmspgvlj900zm0zfs2ggfc8qwstock-5m017670:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:182026-08-12 11:25:18cmspgvliy00zl0zfsckdzyead1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:15:00raw88,600원88,600원88,500원88,600원6,738
cmspgvlig00zk0zfsq6gzs9eustock-5m030200:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvli700zj0zfskb05mkji1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:15:00raw53,100원53,200원53,000원53,100원3,788
cmspgvlhr00zi0zfsbv4ho18tstock-5m003550:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlhn00zh0zfso06mmwqg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:15:00raw110,700원111,200원110,600원111,000원2,426
cmspgvlhh00zg0zfsd3v2w04zstock-5m034730:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlhd00zf0zfsv6a9p0ei1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:15:00raw539,000원542,000원539,000원540,000원1,889
cmspgvlh800ze0zfsovoo7b7wstock-5m028260:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlh400zd0zfsnlrd3ujh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:15:00raw356,000원357,000원354,500원355,000원4,419
cmspgvlgy00zc0zfs5qlr27bfstock-5m096770:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlgv00zb0zfsy304hciy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:15:00raw125,200원125,500원125,000원125,400원2,755
cmspgvlgp00za0zfsrbuqusbistock-5m012330:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlgm00z90zfs2mxgh8mt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:15:00raw507,000원509,000원505,000원507,000원2,535
cmspgvlg800z60zfslfvjukilstock-5m055550:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlg400z50zfsd8t9d9xn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:15:00raw105,000원105,300원104,800원105,100원26,490
cmspgvlfy00z40zfsvqo7ni0qstock-5m105560:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlfu00z30zfsq7gklw5q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:15:00raw166,500원166,800원166,400원166,600원9,305
cmspgvlfo00z20zfskxxc3yz6stock-5m000270:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlfk00z10zfss3np7r3x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:15:00raw136,600원136,600원136,400원136,600원3,700
cmspgvlfe00z00zfsmx462erqstock-5m005490:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlfb00yz0zfsp7niccv91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:15:00raw326,500원327,000원326,000원326,500원1,396
cmsph2160010c0zfsdag4sqb9stock-5m207940:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph215w010b0zfswedldh0u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:15:00raw1,575,000원1,581,000원1,573,000원1,580,000원960
cmspgvlf500yy0zfsipz0tm2ostock-5m068270:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlf100yx0zfs6by5trlz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:15:00raw204,000원205,000원204,000원204,500원6,114
cmspgvlev00yw0zfsnd1iwdcestock-5m051910:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvler00yv0zfs58gufuc91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:15:00raw275,000원277,000원275,000원276,500원1,190
cmspgvlel00yu0zfs6hol1u2cstock-5m006400:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlei00yt0zfszi4qevt91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:15:00raw485,500원488,000원485,000원488,000원2,631
cmsph2185010s0zfsg5way0zsstock-5m015760:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph2181010r0zfs1jb3rmb21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:15:00raw35,875원35,900원35,850원35,850원8,627
cmspgvleb00ys0zfs2369w78estock-5m035720:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvle700yr0zfsmxesdsdq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:15:00raw40,100원40,100원40,000원40,050원51,464
cmspgvle000yq0zfs2gqgd7esstock-5m035420:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvldw00yp0zfsj592geh21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:15:00raw218,000원218,000원217,500원217,500원3,063
cmspgvldf00ym0zfsdwmvqxldstock-5m066570:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlda00yl0zfsn62z5ytn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:15:00raw206,500원208,000원205,000원206,500원48,739
cmspgvlcw00yk0zfsusj1tp8zstock-5m005380:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlco00yj0zfswgk6ec0x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:15:00raw412,250원412,250원410,500원412,000원4,092
cmspgvlc500yi0zfsdas4xwdfstock-5m000660:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlbw00yh0zfse0y2lnf41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:15:00raw1,490,000원1,492,000원1,486,000원1,490,000원28,122
cmspgvlbb00yg0zfsqu065s4astock-5m005930:20260812:11152026-08-12 11:15:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvla500yf0zfss7gkc2wg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:15:00raw254,750원255,500원254,500원255,500원203,043
114,858건 중 10,901–10,950← 이전219 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬