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
cmspo0t3s02e60zfsn8yisrk7stock-5m005490:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t3o02e50zfspn9p1ro91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 14:35:00raw323,500원324,500원323,500원323,500원3,164
cmspo0t4102e80zfsrtn71mrbstock-5m105560:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t3y02e70zfsu61p0rgj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 14:35:00raw166,300원166,500원166,100원166,100원12,169
cmspo0t4b02ea0zfsjp9ndf45stock-5m055550:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t4702e90zfsul3rovio1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 14:35:00raw104,200원104,300원104,000원104,100원13,032
cmspo0t4z02ec0zfskm68cmbdstock-5m207940:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t4q02eb0zfsdb8rowxi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:35:00raw1,555,000원1,558,000원1,555,000원1,557,000원927
cmspo0t5p02ee0zfs6eqkav2ystock-5m373220:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t5g02ed0zfsfjoj5yek1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 14:35:00raw358,500원359,500원358,000원359,000원4,702
cmspo0t6e02eg0zfsr2p6akvdstock-5m012330:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t6502ef0zfsui8xri2a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 14:35:00raw501,000원502,000원499,500원501,000원3,773
cmspo0t7302ei0zfsnkxm4dhjstock-5m096770:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t6v02eh0zfso79acnqs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 14:35:00raw123,700원123,700원123,300원123,300원4,005
cmspo0t7p02ek0zfsazd6w5zwstock-5m028260:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t7j02ej0zfs9b5ljq5h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:35:00raw357,500원358,500원357,000원358,000원3,665
cmspo0t8c02em0zfs03v160g4stock-5m034730:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t8602el0zfsahecqkbp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:35:00raw542,000원542,000원541,000원541,000원1,384
cmspo0t9102eo0zfspjiz1xmrstock-5m003550:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t8t02en0zfso5swde1e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:35:00raw109,100원109,300원109,000원109,000원1,825
cmspo0t9k02eq0zfskmpo3zptstock-5m015760:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t9d02ep0zfsrch0faif1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 14:35:00raw35,450원35,550원35,450원35,450원19,178
cmspo0t1802do0zfscvkg6hi8stock-5m005930:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t0v02dn0zfscgf9f6h91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:35:00raw256,000원256,500원255,500원256,000원121,128
cmspo0t1l02dq0zfs1j1jdgpystock-5m000660:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t1g02dp0zfsylh8rye81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 14:35:00raw1,506,000원1,506,000원1,501,000원1,502,000원37,036
cmspo77w702fe0zfshjxk0eftstock-5m000270:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77w302fd0zfsji36vjgj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:35:00raw135,500원135,800원135,400원135,400원5,827
cmspo0t1v02ds0zfs6kcpq9t5stock-5m005380:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t1r02dr0zfs2a1ra49t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 14:35:00raw408,000원409,500원408,000원408,500원5,059
cmspo0t2602du0zfs2nyj75gkstock-5m066570:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t2202dt0zfstsxl7vih1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 14:35:00raw202,000원203,500원202,000원203,000원21,363
cmspo0t2g02dw0zfsnbpdmvdcstock-5m035420:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t2c02dv0zfsho4je22z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 14:35:00raw216,500원217,000원216,500원216,500원7,152
cmspo0t2q02dy0zfs74g1yhb6stock-5m035720:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t2m02dx0zfs3cuzdc2d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 14:35:00raw39,800원39,800원39,700원39,700원30,759
cmspo0t3002e00zfsky6ik8mnstock-5m006400:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t2w02dz0zfsz7a9ytk21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 14:35:00raw488,000원489,000원487,500원488,000원3,400
cmspo0t3a02e20zfsm1iabyezstock-5m051910:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t3602e10zfs9zcoeblo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:35:00raw275,500원276,000원275,000원275,000원1,112
cmspo0taa02eu0zfswug6ve7pstock-5m017670:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0ta702et0zfsiwgoqpdj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 14:35:00raw88,300원88,400원88,100원88,300원8,094
cmspodnmu02gq0zfsvxkh7c48stock-5m055550:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnmq02gp0zfsc5mifzc81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 14:40:00raw104,100원104,200원104,100원104,100원7,515
cmspo77uo02f20zfsq3fwg4cmstock-5m066570:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77uj02f10zfspgn60tmu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 14:40:00raw203,000원203,000원202,500원203,000원9,611
cmspodnkf02g80zfs260u5rlestock-5m035420:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnkc02g70zfsydz2cx4e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 14:40:00raw216,500원217,000원216,000원216,500원10,875
cmspodnnb02gu0zfsvyyss3apstock-5m207940:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnn802gt0zfsfjvkgp0g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:40:00raw1,557,000원1,559,000원1,557,000원1,558,000원727
cmspo77wq02fi0zfsrg82cvrustock-5m105560:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77wm02fh0zfsdy9sb4rj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 14:40:00raw166,100원166,600원166,100원166,500원11,377
cmspo77x002fk0zfsqmdbipcxstock-5m012330:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77wx02fj0zfs8easytrd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 14:40:00raw501,000원502,000원500,000원500,000원2,953
cmspo77xd02fm0zfs0fdpc3justock-5m096770:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77x802fl0zfs797jp0v41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 14:40:00raw123,400원124,000원123,200원123,400원16,897
cmspo77ux02f40zfs4ldsw37jstock-5m035720:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77uu02f30zfs950qtw9q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 14:40:00raw39,750원39,750원39,700원39,700원14,470
cmspo77v702f60zfs9kxm65ybstock-5m006400:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77v302f50zfs0r04afx21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 14:40:00raw488,500원488,500원488,000원488,500원2,152
cmspo77xr02fo0zfssy2ftd9sstock-5m028260:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77xm02fn0zfsvfg2u2eg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:40:00raw357,500원358,500원357,500원358,000원3,194
cmspo77y502fq0zfsx1yhiienstock-5m034730:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77y002fp0zfs9oni5ncn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:40:00raw541,000원542,000원541,000원542,000원1,223
cmspodnnt02gy0zfs1dgxuexustock-5m373220:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnnp02gx0zfs8tjdjl9f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 14:40:00raw359,000원360,000원358,500원359,500원3,915
cmspo77vy02fc0zfsqrxqlv82stock-5m005490:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77vv02fb0zfsro0o678g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 14:40:00raw323,500원324,500원323,500원323,500원2,773
cmspo77tv02ey0zfsgorkaciestock-5m000660:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77tq02ex0zfsaq9auu4a1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 14:40:00raw1,502,000원1,503,000원1,497,000원1,501,000원34,087
cmspo77tj02ew0zfspsbac8xzstock-5m005930:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77te02ev0zfsn1euwa061
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:40:00raw255,750원256,500원255,000원255,500원193,139
cmspo77yj02fs0zfs9x1g2k5gstock-5m003550:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77ye02fr0zfszwvkbyhp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:40:00raw109,000원109,100원109,000원109,000원1,350
cmspo77yx02fu0zfsxk6mt37pstock-5m015760:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77ys02ft0zfsfjw1q78v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 14:40:00raw35,450원35,550원35,400원35,450원23,781
cmspo77u802f00zfsv8vokmrastock-5m005380:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77u302ez0zfsq0tocm051
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 14:40:00raw408,000원409,000원408,000원409,000원2,423
cmspo77z702fw0zfsrs2z8igcstock-5m030200:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77z402fv0zfs2ua7bpig1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 14:40:00raw52,900원53,200원52,900원53,000원3,101
cmspo77zh02fy0zfs7ik12ehzstock-5m017670:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77zd02fx0zfseg6ueoaj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 14:40:00raw88,300원88,400원88,300원88,300원6,056
cmspo77wg02fg0zfsun3n5rdjstock-5m000270:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77wc02ff0zfss90f9nvl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:40:00raw135,400원135,800원135,400원135,700원4,978
cmspo77vp02fa0zfsp7iikrrgstock-5m068270:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77vm02f90zfsb1aj1ajg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 14:40:00raw202,000원202,500원202,000원202,000원6,720
cmspo77vg02f80zfsnp4lu9s2stock-5m051910:20260812:14402026-08-12 14:40:00instantevent2026-08-12 14:50:172026-08-12 14:50:17cmspo77vc02f70zfs1j7jzw3r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:40:00raw276,000원277,000원275,000원275,500원2,188
cmspodnkx02gc0zfszspniq6qstock-5m035720:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnkt02gb0zfssdy6ehsx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 14:45:00raw39,750원39,800원39,700원39,800원28,965
cmspodnm402gk0zfs4joj2lixstock-5m005490:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnm002gj0zfsxddqcllr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 14:45:00raw323,500원325,000원323,500원324,500원3,658
cmspodnou02h60zfs86z0pkyestock-5m028260:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnoq02h50zfs1ll3r6d01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:45:00raw358,000원359,500원357,500원359,000원4,182
cmspodnl602ge0zfsg7w8y8oistock-5m006400:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnl302gd0zfs4hhwptfx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 14:45:00raw488,000원490,000원488,000원490,000원6,834
cmspodnlj02gg0zfskmuam2p4stock-5m051910:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnld02gf0zfsn5u2a8pf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:45:00raw275,500원277,500원275,500원277,000원2,994
cmspodnlt02gi0zfscufky27kstock-5m068270:20260812:14452026-08-12 14:45:00instantevent2026-08-12 14:55:172026-08-12 14:55:17cmspodnlq02gh0zfs4sdu5mo71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 14:45:00raw202,000원202,500원202,000원202,000원5,729
114,858건 중 11,851–11,900← 이전238 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬