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
cmspi4m2l01820zfsk531wud0stock-5m105560:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m2h01810zfscf4ppia91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:50:00raw166,950원167,000원166,800원166,800원3,802
cmspi4m2v01840zfsy5uq1e4vstock-5m055550:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m2r01830zfs265yk9ab1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:50:00raw105,700원105,700원105,500원105,500원5,101
cmspi4m3501860zfsr81ed8pnstock-5m207940:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m3101850zfsu3g7ux4w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:50:00raw1,572,000원1,573,000원1,571,000원1,572,000원356
cmspi4m3g01880zfsv0y3vythstock-5m373220:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m3c01870zfswf6qoqab1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:50:00raw364,500원365,000원364,000원365,000원1,735
cmspi4m3p018a0zfsvke415nustock-5m012330:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m3m01890zfs7gwc9e7h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:50:00raw503,000원505,000원503,000원505,000원2,737
cmspi4m3z018c0zfsbh70sgtzstock-5m096770:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m3w018b0zfskcznkvpi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:50:00raw125,300원125,600원125,300원125,600원1,502
cmspi4m49018e0zfs3ns623rystock-5m028260:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m46018d0zfshmvfrd3j1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:50:00raw358,500원359,000원358,000원359,000원1,557
cmspi4m4j018g0zfsxjiaki5kstock-5m034730:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m4g018f0zfsibibuuzf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:50:00raw544,000원546,000원543,000원545,000원1,328
cmspi4m4u018i0zfsy5pu5zn5stock-5m003550:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m4p018h0zfst4qbz6y91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:50:00raw110,800원111,000원110,700원110,800원1,489
cmspi4m53018k0zfscl2pu26tstock-5m015760:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m50018j0zfstrpapbav1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:50:00raw35,750원35,800원35,700원35,700원5,896
cmspi4m5c018m0zfsoxs9t81bstock-5m030200:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m59018l0zfsdu28o3r91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:50:00raw53,200원53,300원53,200원53,200원767
cmspi4m5u018q0zfsq60z6d66stock-5m017670:20260812:11502026-08-12 11:50:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m5q018p0zfsv0jqpatt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:50:00raw88,900원89,000원88,600원88,900원15,198
cmspib1m7019k0zfs3l72swkostock-5m096770:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1m3019j0zfsoc7uten31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:55:00raw125,500원125,700원125,400원125,700원1,493
cmspib1ju01940zfsel4zvmy4stock-5m006400:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1jq01930zfs8fw79h1u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:55:00raw487,000원488,500원487,000원488,500원3,063
cmspib1k401960zfsbpuhkwrostock-5m068270:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1k001950zfsk40b4xcy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:55:00raw204,000원204,500원204,000원204,000원2,899
cmspib1ke01980zfsb2oaovtpstock-5m005490:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1ka01970zfsy2qh7spf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:55:00raw326,500원327,000원326,500원326,500원602
cmspib1kr019a0zfss7w3gkhistock-5m000270:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1kl01990zfs47340izj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:55:00raw136,300원136,500원136,100원136,100원6,871
cmspib1l3019c0zfsqhgu6bxdstock-5m105560:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1kw019b0zfsf50h4q0r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:55:00raw166,800원167,400원166,700원167,100원12,507
cmspib1ld019e0zfsl38hdgfbstock-5m055550:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1l9019d0zfsjszgbocb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:55:00raw105,500원105,900원105,500원105,700원14,572
cmspib1ln019g0zfsl6vhjomtstock-5m207940:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1li019f0zfs6933v00u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:55:00raw1,572,000원1,576,000원1,572,000원1,572,000원502
cmspib1lx019i0zfsrc3wa2zsstock-5m373220:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1lt019h0zfs6q0m39q41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:55:00raw365,000원365,000원364,000원364,000원2,439
cmspib1jk01920zfsj75ul5bhstock-5m035720:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1jg01910zfsrgelul7k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:55:00raw40,050원40,050원39,950원39,950원49,397
cmspib1ij018u0zfs1yq7216pstock-5m000660:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1ig018t0zfspy4imk7b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:55:00raw1,521,000원1,521,000원1,516,000원1,516,000원36,656
cmspib1mj019m0zfsa0lorshgstock-5m028260:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1me019l0zfshbic3d6t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:55:00raw359,000원359,500원358,500원359,000원4,386
cmspib1mt019o0zfsimzwrjn6stock-5m034730:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1mp019n0zfs5iz1udak1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:55:00raw546,000원546,000원545,000원545,000원916
cmspib1n3019q0zfsuxovx1ecstock-5m003550:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1mz019p0zfsxtp76ihm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:55:00raw110,800원111,100원110,700원111,000원2,120
cmspib1nd019s0zfst9zjm1e3stock-5m015760:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1n9019r0zfsg73uu4h71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:55:00raw35,725원35,750원35,700원35,700원1,935
cmspib1nn019u0zfss9llys7bstock-5m030200:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1nj019t0zfsq4e29kgz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:55:00raw53,200원53,400원53,200원53,300원1,491
cmspib1nx019w0zfs5n2akxmvstock-5m017670:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1nt019v0zfs6j28aj001
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:55:00raw88,800원88,900원88,700원88,700원5,408
cmspib1i9018s0zfs0jrse0mqstock-5m005930:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1hx018r0zfsqlqzod291
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:55:00raw257,500원258,000원256,500원256,750원227,324
cmspihgnk01ac0zfsalp38vvqstock-5m051910:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgng01ab0zfsuwohohts1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:55:00raw276,000원276,500원275,500원275,500원1,465
cmspihgps01as0zfsefhsmpydstock-5m012330:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgpo01ar0zfsmyixxuzw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:55:00raw504,000원505,000원503,000원504,000원1,263
cmspib1it018w0zfs7yulzwpcstock-5m005380:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1ip018v0zfshaoebuo01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:55:00raw410,500원411,500원410,000원411,250원4,151
cmspib1j2018y0zfsai50ii74stock-5m066570:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1iz018x0zfsiitym47q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:55:00raw208,000원208,500원207,500원207,500원14,613
cmspib1jb01900zfsxdyfi1ydstock-5m035420:20260812:11552026-08-12 11:55:00instantevent2026-08-12 12:05:182026-08-12 12:05:18cmspib1j7018z0zfsqcj5moz71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:55:00raw218,500원218,500원218,000원218,500원2,480
cmspihgmd01a40zfs3huf9dqwstock-5m066570:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgm801a30zfsplxkbr9z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 12:00:00raw207,500원209,000원207,000원207,500원19,969
cmspihgmp01a60zfs9er1s697stock-5m035420:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgmk01a50zfsf3xu23uy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 12:00:00raw218,250원219,000원218,000원218,500원12,083
cmspihgn001a80zfsuigs58xastock-5m035720:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgmw01a70zfsnqvpp1561
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 12:00:00raw39,950원40,100원39,950원40,000원32,015
cmspihgna01aa0zfshnaqa3dkstock-5m006400:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgn601a90zfs3pu6yne21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 12:00:00raw488,500원488,500원485,500원486,000원5,303
cmspihgre01b40zfsuos8q9fhstock-5m015760:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgra01b30zfsfswjqyaz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 12:00:00raw35,700원35,725원35,600원35,650원39,780
cmspihgnt01ae0zfsf4vayn9xstock-5m051910:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgnp01ad0zfsyrxtvdu71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 12:00:00raw275,500원276,500원274,500원275,500원2,192
cmspihgo301ag0zfs83sjflbistock-5m068270:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgnz01af0zfs58fxh6hn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 12:00:00raw204,500원205,000원204,000원204,000원10,713
cmspihgod01ai0zfsksuj4vvdstock-5m005490:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgo901ah0zfsw7qlubjj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 12:00:00raw326,500원327,500원326,000원326,500원3,546
cmspinwal01bu0zfs7e3jj0j6stock-5m055550:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinwah01bt0zfstkuqrtst1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 12:00:00raw105,700원106,000원105,700원105,800원13,864
cmspihgon01ak0zfsui9t0a1astock-5m000270:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgoj01aj0zfsmgct9vnz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:00:00raw136,100원136,900원136,100원136,400원8,177
cmspihgox01am0zfsmwqz30pestock-5m105560:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgot01al0zfsg1gktjs31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 12:00:00raw167,000원167,300원166,800원166,900원8,563
cmspihgp801ao0zfs7pa31orkstock-5m207940:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgp401an0zfs8n9mo78o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:00:00raw1,574,000원1,575,000원1,571,000원1,571,000원647
cmspihgpi01aq0zfs0fyg2y1pstock-5m373220:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgpe01ap0zfsosppsuma1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 12:00:00raw364,500원365,000원363,500원364,000원1,793
cmspihgrn01b60zfs2qa2l4jrstock-5m030200:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgrk01b50zfscqime1521
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 12:00:00raw53,300원53,500원53,300원53,300원4,680
cmspihgq001au0zfs04mx1cpdstock-5m012330:20260812:12002026-08-12 12:00:00instantevent2026-08-12 12:10:172026-08-12 12:10:17cmspihgpw01at0zfsbuid8cr91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 12:00:00raw504,500원506,000원503,000원503,000원2,911
114,858건 중 11,101–11,150← 이전223 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬