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
cmspmf26l02220zfszc9blme8stock-5m005930:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf26802210zfs847q0kgp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:50:00raw256,750원257,500원256,500원256,500원167,699
cmspmf27v022c0zfstqvgocrgstock-5m035720:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf27r022b0zfsdx1l9wuv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:50:00raw39,950원39,950원39,850원39,875원13,652
cmspmf27l022a0zfsndduozn6stock-5m035420:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf27i02290zfs9eu8wjnx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:50:00raw217,500원217,500원217,000원217,000원3,354
cmspmf2a7022u0zfsasadwmfjstock-5m207940:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2a3022t0zfsasgcmrjg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:50:00raw1,550,000원1,552,000원1,549,000원1,551,000원835
cmspmf2af022w0zfsa9itpc9hstock-5m373220:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2ac022v0zfszpyphdb51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:50:00raw361,000원361,500원359,500원360,000원2,220
cmspmf2ao022y0zfsv08d3mnjstock-5m012330:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2al022x0zfsxybkck941
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:50:00raw502,000원504,000원501,000원501,000원1,963
cmspmf2ay02300zfs4zx059vnstock-5m096770:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2au022z0zfs4sb5fy5o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:50:00raw123,300원123,500원123,100원123,300원3,302
cmspmf2b802320zfs79obuqv2stock-5m028260:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2b402310zfsvn6a6wus1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:50:00raw358,000원358,000원356,500원356,500원1,895
cmspmf2bh02340zfs9v5097mtstock-5m034730:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2be02330zfs0s5h119h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:50:00raw542,000원543,000원541,000원543,000원1,805
cmspmf27d02280zfsboq6x4gxstock-5m066570:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf27a02270zfs0ti0t4m91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:50:00raw204,000원204,500원203,000원203,500원10,457
cmspmf2bz02380zfs9uogj1lestock-5m003550:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2bu02370zfsvhm8ppew1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:50:00raw109,500원109,600원109,100원109,100원1,849
cmspmf2c8023a0zfsbcfmmilmstock-5m015760:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2c402390zfsra3tpbli1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:50:00raw35,500원35,500원35,450원35,475원8,019
cmspmf2ci023c0zfshp4hdjzistock-5m030200:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2ce023b0zfst29qy9b41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:50:00raw53,100원53,300원53,000원53,000원3,429
cmspmf2cr023e0zfszr2tnnu5stock-5m017670:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2cn023d0zfswj37yjmz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 13:50:00raw88,400원88,500원88,100원88,300원13,063
cmspmlcnb023g0zfsffzxit5wstock-5m005930:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcn7023f0zfsprli5kem1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:55:00raw256,500원257,500원256,000원256,250원295,533
cmspmlcnm023i0zfsy530dwgestock-5m000660:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcni023h0zfs6bc11i2k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:55:00raw1,509,000원1,513,000원1,506,000원1,506,000원27,285
cmspmlcok023m0zfsadrk5ampstock-5m066570:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcob023l0zfshylxsfbe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:55:00raw203,000원203,500원202,000원202,000원9,698
cmspmlcpa023o0zfsl0k0srabstock-5m035420:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcp2023n0zfs38t5e25s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:55:00raw217,000원217,500원217,000원217,000원2,660
cmspmlctf02480zfsjcq4nlu7stock-5m373220:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlctb02470zfszltfraj31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:55:00raw360,000원360,000원359,500원359,500원1,637
cmspmlct502460zfs2p56vw5ystock-5m207940:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlct102450zfsn5h0clul1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:55:00raw1,550,000원1,559,000원1,549,000원1,556,000원887
cmspmlcsv02440zfs4allnvjhstock-5m055550:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcss02430zfsp6i4gnw11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:55:00raw104,200원104,300원104,100원104,100원7,954
cmspmlcsm02420zfspq9ijcvfstock-5m105560:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcsi02410zfsy20djfjk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:55:00raw166,100원166,200원166,100원166,100원6,139
cmspmlcsc02400zfsj4sn70k4stock-5m000270:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcs8023z0zfspuywj3391
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:55:00raw135,500원135,600원135,500원135,500원4,168
cmspmlcs2023y0zfsvcdmvbmcstock-5m005490:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcry023x0zfsgb288rbw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:55:00raw325,000원325,000원324,500원324,500원923
cmspmlcrr023w0zfsms5e1xa9stock-5m068270:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcrm023v0zfsdm0550r21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:55:00raw202,000원202,500원202,000원202,000원5,967
cmspmlcrf023u0zfs2yf8fe23stock-5m051910:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcr7023t0zfsk20fqs1r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:55:00raw275,500원276,000원275,000원275,500원990
cmspmlcqq023s0zfsltjtr88mstock-5m006400:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcqi023r0zfs5q68iwry1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:55:00raw487,500원487,500원486,500원487,500원2,918
cmspmlcq0023q0zfsmi47ym55stock-5m035720:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcps023p0zfsl9iknm461
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:55:00raw39,875원39,900원39,850원39,900원7,509
cmspmlcu8024e0zfses2c1k29stock-5m028260:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcu4024d0zfskv1lj2w91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:55:00raw357,000원358,000원356,500원357,000원2,102
cmspmlcuh024g0zfs3r80sv6istock-5m034730:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcue024f0zfsovd76afk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:55:00raw542,000원542,000원541,000원541,000원1,697
cmspmlcur024i0zfsoiph85nsstock-5m003550:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcun024h0zfsvwc3a6ms1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:55:00raw109,100원109,400원109,000원109,400원1,661
cmspmlcuz024k0zfsc3khaycvstock-5m015760:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcuw024j0zfs0ysk3x561
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:55:00raw35,475원35,500원35,450원35,500원5,356
cmspmlcty024c0zfsvh6mvnchstock-5m096770:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlctv024b0zfssbqtvat61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:55:00raw123,200원123,400원123,100원123,300원2,726
cmspmlcv8024m0zfsngiiqtovstock-5m030200:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcv4024l0zfs67g9xh3r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:55:00raw53,000원53,200원53,000원53,100원2,566
cmspmlctp024a0zfs9uqd5v5wstock-5m012330:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlctl02490zfsv6jrrj491
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:55:00raw501,000원503,000원501,000원503,000원1,891
cmspmlcvh024o0zfsjjo765jestock-5m017670:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcve024n0zfsive9e4lk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 13:55:00raw88,300원89,100원88,100원89,100원23,328
cmspmlcnv023k0zfswqqdjfrustock-5m005380:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcns023j0zfs8t7mgotn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:55:00raw408,750원409,000원408,500원408,500원2,848
cmspmrum1025k0zfszzishgk0stock-5m096770:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrulx025j0zfs0cjchzow1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 14:00:00raw123,300원123,400원122,600원122,900원10,995
cmspmy7d102680zfssu4t2ls3stock-5m051910:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:15:172026-08-12 14:15:17cmspmy7cy02670zfskh3r7tcd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:00:00raw275,500원276,000원275,000원275,500원1,022
cmspmrunl025w0zfsu5ili7p4stock-5m017670:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrunh025v0zfsohp0n72w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 14:00:00raw89,000원89,100원88,600원88,700원8,231
cmspmrunb025u0zfs4ya0vm3ystock-5m030200:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrun8025t0zfs1r63ahcv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 14:00:00raw53,100원53,200원53,100원53,100원1,604
cmspmrun2025s0zfsptapd1g8stock-5m015760:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrumz025r0zfskt69y3431
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 14:00:00raw35,450원35,500원35,450원35,475원5,333
cmspmrumt025q0zfsz4b7ojcnstock-5m003550:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrump025p0zfsrcppu9q61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:00:00raw109,300원109,400원109,200원109,200원1,078
cmspmrumj025o0zfs2ccs01t8stock-5m034730:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrumg025n0zfsahhpdsay1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:00:00raw541,000원542,000원539,000원540,000원1,807
cmspmruma025m0zfsai7ns9c4stock-5m028260:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrum7025l0zfseqznd74v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:00:00raw357,000원357,500원356,000원356,500원2,879
cmspmrulr025i0zfsoa0vyb3kstock-5m012330:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmruln025h0zfs3swyoeyl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 14:00:00raw502,000원503,000원501,000원502,000원2,664
cmspmrulh025g0zfslnjye375stock-5m373220:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmruld025f0zfsyjfu2k5x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 14:00:00raw359,500원360,000원358,000원359,500원5,604
cmspmrul7025e0zfstu7m0y4astock-5m207940:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrul3025d0zfss5xy7w591
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:00:00raw1,556,000원1,558,000원1,555,000원1,558,000원696
cmspmrukw025c0zfsmi01njb4stock-5m055550:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmruks025b0zfskw7a418g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 14:00:00raw104,100원104,200원104,000원104,100원7,857
cmspmrujp02540zfsla89vvpsstock-5m068270:20260812:14002026-08-12 14:00:00instantevent2026-08-12 14:10:202026-08-12 14:10:20cmspmrujl02530zfs2ho3p1zl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 14:00:00raw202,000원202,500원201,500원202,000원9,225
114,858건 중 11,651–11,700← 이전234 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬