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
cmspliu1201wa0zfstrc2lr29stock-5m105560:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu0y01w90zfsjgw3nn6h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:25:00raw166,200원166,300원166,100원166,150원9,129
cmspliu0s01w80zfsn3dral2cstock-5m000270:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu0o01w70zfsp9xax9yu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:25:00raw136,000원136,200원136,000원136,000원4,554
cmspliu0i01w60zfsshrbtpfistock-5m005490:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu0f01w50zfsl1ulsvip1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:25:00raw324,500원325,000원324,000원324,500원3,077
cmspliu0901w40zfsdtu2ddw4stock-5m068270:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu0501w30zfsriicpvz61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:25:00raw201,000원202,000원201,000원201,000원4,991
cmspliu0001w20zfs47wkcex3stock-5m051910:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitzw01w10zfsqnud44hb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:25:00raw275,500원276,000원275,500원275,500원1,083
cmsplitzq01w00zfske0x440mstock-5m006400:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitzm01vz0zfsmq0p1i4h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:25:00raw486,000원488,500원486,000원487,500원6,707
cmsplitzg01vy0zfsqzkfp7jlstock-5m035720:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitzd01vx0zfs0sxn8ekb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:25:00raw39,900원39,950원39,800원39,825원44,456
cmsplitz701vw0zfs3gnq9ic3stock-5m035420:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitz301vv0zfsduk0ad9r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:25:00raw218,000원218,500원218,000원218,500원2,570
cmsplityx01vu0zfsybb8af8vstock-5m066570:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplityt01vt0zfsohlrb7dx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:25:00raw204,000원205,000원204,000원204,750원11,291
cmsplityo01vs0zfsjw7wqbpfstock-5m005380:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplityk01vr0zfshrp4og371
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:25:00raw409,500원410,000원409,500원410,000원1,659
cmsplitye01vq0zfsl4l1gi89stock-5m000660:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitya01vp0zfs6s5g627n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:25:00raw1,523,000원1,525,000원1,520,000원1,521,000원22,710
cmsplity401vo0zfs8egujk1istock-5m005930:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitxw01vn0zfsvy829wk61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:25:00raw257,500원258,000원257,000원257,000원144,750
cmsplccdi01ui0zfstdpbtp5hstock-5m005380:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccde01uh0zfsqmf3rpm21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:20:00raw410,000원410,500원409,500원409,500원3,693
cmsplccd701ug0zfs6ydcqsqpstock-5m000660:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccd301uf0zfs4pvy5e291
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:20:00raw1,523,000원1,525,000원1,519,000원1,524,000원33,394
cmspliu3y01ww0zfsc8hm0xarstock-5m030200:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu3v01wv0zfssgxhrbn01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:20:00raw53,300원53,300원53,200원53,200원1,418
cmsplccix01vm0zfspq1mcrb1stock-5m017670:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccit01vl0zfsdhxri89r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 13:20:00raw88,800원89,100원88,500원88,800원27,297
cmsplccin01vk0zfs8zyppcggstock-5m015760:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccij01vj0zfsm5sem15e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:20:00raw35,400원35,500원35,400원35,400원22,493
cmsplccid01vi0zfspynzceyqstock-5m003550:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcci901vh0zfsxjl75n981
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:20:00raw109,700원109,700원109,500원109,500원1,862
cmsplcci301vg0zfsy697lq9sstock-5m034730:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcchz01vf0zfs0i6llivz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:20:00raw544,000원544,000원543,000원544,000원1,113
cmsplccht01ve0zfs8xv26mx6stock-5m028260:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcchq01vd0zfsendbhtlq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:20:00raw357,500원358,000원356,500원357,000원1,906
cmsplcchk01vc0zfs8l5apddcstock-5m096770:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcchg01vb0zfsiu0yoaw11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:20:00raw123,600원124,300원123,500원123,600원15,272
cmsplccha01va0zfsxvzym7j7stock-5m373220:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcch601v90zfstpl6jkgf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:20:00raw360,500원360,500원360,000원360,000원1,024
cmsplcch001v80zfskdnneqqustock-5m207940:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccgx01v70zfsrjtvnmze1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:20:00raw1,546,000원1,556,000원1,545,000원1,553,000원1,301
cmsplccgr01v60zfsg7m0p5vmstock-5m055550:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccgn01v50zfs7a0pxwws1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:20:00raw104,600원104,600원104,300원104,300원9,459
cmsplccgh01v40zfspjw9v79kstock-5m105560:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccgd01v30zfsl5r9wnzv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:20:00raw166,400원166,400원166,200원166,300원6,592
cmsplccg701v20zfsu9ogheucstock-5m000270:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccg301v10zfs54ngjg271
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:20:00raw136,200원136,300원136,000원136,100원6,449
cmsplccfx01v00zfs81al66flstock-5m005490:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccfu01uz0zfstfsispxd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:20:00raw324,500원325,000원324,000원324,500원2,602
cmsplccfo01uy0zfs4lhwxbd8stock-5m068270:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccfk01ux0zfsjy5l87131
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:20:00raw201,000원202,000원201,000원201,000원10,978
cmsplccfe01uw0zfsejijktexstock-5m051910:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccfb01uv0zfs6kv2zwid1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:20:00raw275,500원276,000원275,500원276,000원404
cmspliu2801wi0zfs302u0vyzstock-5m012330:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu2501wh0zfs7egu17sf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:20:00raw504,000원504,000원502,000원502,000원1,737
cmsplcccw01ue0zfs5o0zz0lestock-5m005930:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcccr01ud0zfslarjg9zn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:20:00raw257,500원258,000원257,250원257,750원135,341
cmsplcceo01uq0zfsfidabuxwstock-5m006400:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccek01up0zfs41oijhe31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:20:00raw485,000원486,500원484,000원486,000원2,747
cmsplcced01uo0zfsp7b9eodtstock-5m035720:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcce901un0zfsac5as07l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:20:00raw39,900원39,950원39,900원39,950원9,263
cmsplcce301um0zfszg39bedsstock-5m035420:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcce001ul0zfswq3jnn7b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:20:00raw218,000원218,500원218,000원218,000원4,275
cmsplccdt01uk0zfsg5zk8x4mstock-5m066570:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccdp01uj0zfsbi4pdfy01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:20:00raw205,000원206,000원204,000원204,500원10,804
cmspl601501tg0zfsiuxn75n1stock-5m006400:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl600w01tf0zfsktoixx7z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:15:00raw486,000원486,000원484,000원484,500원2,008
cmsplccf601uu0zfsh5b31rxxstock-5m051910:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccf201ut0zfsq08rtlzx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:15:00raw276,500원277,000원275,500원275,500원777
cmspl607401uc0zfsnvxzrudistock-5m017670:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:222026-08-12 13:25:22cmspl607101ub0zfs4y1rpwwm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 13:15:00raw88,800원89,000원88,700원88,700원37,435
cmspl606u01ua0zfst69xjpjjstock-5m030200:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:222026-08-12 13:25:22cmspl606r01u90zfs7pdf580y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:15:00raw53,300원53,400원53,200원53,200원1,637
cmspl606k01u80zfs1h6defkostock-5m015760:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:222026-08-12 13:25:22cmspl606901u70zfs5y9d0vm71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:15:00raw35,450원35,500원35,400원35,400원7,390
cmspl606301u60zfsykqpvetsstock-5m003550:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:222026-08-12 13:25:22cmspl605z01u50zfspspdj1zv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:15:00raw109,800원109,900원109,600원109,600원1,741
cmspl605t01u40zfsl74h3ncjstock-5m034730:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:22cmspl605q01u30zfsisvo6ots1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:15:00raw545,000원545,000원543,000원543,000원1,786
cmspl605k01u20zfsj06gcc7vstock-5m028260:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl605g01u10zfsgpy6rsxs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:15:00raw358,500원358,500원357,000원357,500원2,915
cmspl605a01u00zfs4t9iiq3estock-5m096770:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl605701tz0zfsqo6iy4qm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:15:00raw123,600원123,800원123,400원123,600원5,868
cmspl605101ty0zfsv67cp0nqstock-5m012330:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl604x01tx0zfsuq0qnagj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:15:00raw505,000원505,000원503,000원504,000원1,630
cmspl604r01tw0zfsg4x8iuyystock-5m373220:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl604n01tv0zfs8tm1oolz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:15:00raw360,000원360,500원359,500원360,000원1,845
cmspl604h01tu0zfs2xwap1kmstock-5m207940:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl604d01tt0zfsppatzh0s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:15:00raw1,554,000원1,555,000원1,545,000원1,547,000원1,560
cmspl604701ts0zfsa2n7wkixstock-5m055550:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl604401tr0zfszx8fm13j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:15:00raw104,700원104,900원104,500원104,600원14,404
cmspl603y01tq0zfsgwugo8q3stock-5m105560:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl603u01tp0zfs6dzqajp11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:15:00raw166,700원166,800원166,300원166,400원11,477
cmspl603i01to0zfs6wertam9stock-5m000270:20260812:13152026-08-12 13:15:00instantevent2026-08-12 13:25:212026-08-12 13:25:21cmspl603b01tn0zfsc89jas8k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:15:00raw136,400원136,500원136,200원136,300원5,900
64,798건 중 55,451–55,500← 이전1110 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬