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
cmspjk1dk01ig0zfsfgbkmfyystock-5m012330:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1dh01if0zfsrmzdy4tt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 12:30:00raw506,000원507,000원503,000원504,000원2,181
cmspjk1da01ie0zfscciqi6fcstock-5m373220:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1d701id0zfsznp9do3h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 12:30:00raw363,000원363,000원361,500원361,500원1,280
cmspjk1d101ic0zfsptcplalgstock-5m207940:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1cx01ib0zfssadcmm481
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:30:00raw1,569,000원1,571,000원1,567,000원1,567,000원2,098
cmspjk1cr01ia0zfso22phqhzstock-5m055550:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1co01i90zfswqbtsfuj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 12:30:00raw105,200원105,400원105,200원105,300원11,183
cmspjk1ci01i80zfsq476p1ristock-5m105560:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1ce01i70zfshkqeqf5x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 12:30:00raw166,600원166,800원166,600원166,600원4,912
cmspjk1c901i60zfstu2dvd89stock-5m000270:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1c501i50zfs7f69c3e91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:30:00raw136,600원136,700원136,400원136,400원6,075
cmspjk1bz01i40zfszkrosc29stock-5m005490:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1bw01i30zfs6cl8vxnq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 12:30:00raw326,000원326,500원325,500원325,500원1,554
cmspjk1bq01i20zfsv6wrp5ocstock-5m051910:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1bm01i10zfs3lzt9gty1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 12:30:00raw276,000원276,000원275,500원275,500원358
cmspjk1bg01i00zfs5pu0ow8gstock-5m006400:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1bc01hz0zfs19l2byvj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 12:30:00raw485,000원485,500원484,000원484,500원2,939
cmspjk1b601hy0zfskm2qmp0bstock-5m035720:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1b201hx0zfsjc6ojhup1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 12:30:00raw40,050원40,050원39,900원39,900원26,201
cmspjk1aw01hw0zfsmxh4hshastock-5m035420:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1as01hv0zfsa1w0ogft1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 12:30:00raw219,000원219,000원218,000원218,500원5,649
cmspjk1am01hu0zfsj0i2d7pgstock-5m066570:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1ai01ht0zfss60w2qn91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 12:30:00raw207,000원207,500원206,500원207,500원10,573
cmspjk1ac01hs0zfsd58zq1e3stock-5m005380:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk1a801hr0zfsjxad1l9b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 12:30:00raw411,000원411,500원410,500원410,500원3,040
cmspjk1a201hq0zfsghubej91stock-5m000660:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk19y01hp0zfseo0xpbd81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 12:30:00raw1,539,000원1,540,000원1,531,000원1,534,000원43,465
cmspjk19r01ho0zfs12gwjulfstock-5m005930:20260812:12302026-08-12 12:30:00instantevent2026-08-12 12:40:172026-08-12 12:40:17cmspjk19n01hn0zfscxxzurij1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:30:00raw260,000원260,500원258,500원259,500원279,851
cmspjdo8v01gk0zfs63qbcpzmstock-5m005380:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdo8r01gj0zfs320k0pp51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 12:25:00raw410,500원411,500원410,500원411,500원3,038
cmspjdo9w01gs0zfstwzc1v94stock-5m006400:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdo9t01gr0zfsiwrib7d31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 12:25:00raw485,500원486,500원484,000원485,000원3,739
cmspjdo9n01gq0zfszx531i4mstock-5m035720:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdo9j01gp0zfsxg6eq3ij1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 12:25:00raw40,000원40,100원39,950원40,050원17,202
cmspjdoe201hm0zfsgmmdwsjestock-5m017670:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdody01hl0zfspe92n9hy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 12:25:00raw88,600원88,700원88,500원88,700원5,146
cmspjdods01hk0zfs2bavjjwistock-5m030200:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdodp01hj0zfsp9xwycqp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 12:25:00raw53,300원53,300원53,200원53,300원1,200
cmspjdodj01hi0zfs3o0o5bq6stock-5m015760:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdodg01hh0zfsf9sqiwfl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 12:25:00raw35,800원35,850원35,750원35,800원7,730
cmspjdoda01hg0zfsycag08mhstock-5m003550:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdod601hf0zfswef7as6x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:25:00raw110,400원110,500원110,200원110,300원2,234
cmspjdod001he0zfshwsoddwzstock-5m034730:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdocw01hd0zfsv8nqi2e41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:25:00raw547,000원547,000원546,000원546,000원906
cmspjdocq01hc0zfs9oxvtlmnstock-5m028260:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdocm01hb0zfstf8inp681
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:25:00raw360,000원361,000원359,000원361,000원2,353
cmspjdoch01ha0zfsvieqsholstock-5m096770:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdocd01h90zfs02fu0vk41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 12:25:00raw125,800원125,900원124,900원125,000원8,424
cmspjdoc701h80zfs5ehfxnhqstock-5m012330:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdoc301h70zfsflv2qoes1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 12:25:00raw503,000원506,000원503,000원506,000원1,346
cmspjdobu01h60zfs3gts7lzjstock-5m373220:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdobr01h50zfswllk8o6b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 12:25:00raw363,000원363,500원362,000원363,000원2,058
cmspjdobl01h40zfssfw8ygqrstock-5m207940:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdobh01h30zfs4hhjvsl91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:25:00raw1,571,000원1,572,000원1,568,000원1,570,000원844
cmspjdobb01h20zfs6a20f0bbstock-5m055550:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdob501h10zfs5n40w2d71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 12:25:00raw105,600원105,600원105,200원105,200원18,174
cmspjdoax01h00zfs6usax7gbstock-5m105560:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdoat01gz0zfsihefy0iw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 12:25:00raw166,700원166,800원166,500원166,700원8,211
cmspjdoan01gy0zfstn7zfkn2stock-5m000270:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdoak01gx0zfs5be5ijl11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:25:00raw136,500원136,800원136,400원136,600원5,442
cmspjdo9d01go0zfsoytobr32stock-5m035420:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdo9a01gn0zfslapby63q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 12:25:00raw218,000원219,000원217,500원219,000원11,635
cmspjdo9401gm0zfsvd0p89r5stock-5m066570:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdo9101gl0zfslwoxdwxg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 12:25:00raw206,000원207,500원206,000원207,000원43,464
cmspjdo8m01gi0zfsyljbt1t1stock-5m000660:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdo8i01gh0zfs96s4n9la1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 12:25:00raw1,534,000원1,539,000원1,532,500원1,539,000원32,611
cmspjdo8c01gg0zfsouknlv2gstock-5m005930:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdo8701gf0zfsy5p2skbq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:25:00raw258,750원260,000원258,000원260,000원254,202
cmspjdoae01gw0zfsnxwxi89bstock-5m005490:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdoab01gv0zfsblu3fsit1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 12:25:00raw326,500원326,500원326,000원326,000원847
cmspjdoa501gu0zfs6xncu29astock-5m051910:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdoa201gt0zfsm8dbjroz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 12:25:00raw276,000원276,500원275,500원275,500원2,137
cmspjqh4101jc0zfs8vccc4zlstock-5m068270:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:45:172026-08-12 12:45:17cmspjqh3w01jb0zfsqpteu1761
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 12:25:00raw203,500원204,000원203,000원203,000원12,536
cmspj78lg01f00zfslbmcsejjstock-5m066570:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78lc01ez0zfshmu7nczh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 12:20:00raw207,000원207,500원206,000원206,000원25,661
cmspj78l701ey0zfshqse1pu9stock-5m005380:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78l201ex0zfsrbk7ij9g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 12:20:00raw411,500원412,000원410,500원411,000원6,220
cmspj78kx01ew0zfsuv11haijstock-5m000660:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78kt01ev0zfsongt4ezi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 12:20:00raw1,541,000원1,546,000원1,532,000원1,535,000원62,644
cmspj78kn01eu0zfsluz6uy4estock-5m005930:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78kc01et0zfsqn0kgtf91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:20:00raw259,500원260,000원258,500원258,500원296,922
cmspj78qt01g60zfsqxtmztcastock-5m034730:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78qp01g50zfsgxyxxwyz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:20:00raw547,000원548,000원546,000원547,000원1,191
cmspj78pb01fu0zfsl6y2jcy7stock-5m373220:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78p701ft0zfsyr9hnkno1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 12:20:00raw363,000원363,500원362,000원363,000원822
cmspj78qj01g40zfslzu6j630stock-5m028260:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78qg01g30zfsmk3z3rcu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:20:00raw361,000원361,500원359,500원360,000원3,959
cmspj78ot01fq0zfsyeklz7gkstock-5m207940:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78op01fp0zfsta880z8l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:20:00raw1,570,000원1,572,000원1,569,000원1,570,000원762
cmspj78q901g20zfsxkf2d9akstock-5m096770:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78q601g10zfsrzxc6q2g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 12:20:00raw125,100원125,900원125,000원125,900원3,557
cmspj78ob01fm0zfsqrmh3yazstock-5m055550:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78o801fl0zfsyg6kn88t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 12:20:00raw105,500원105,700원105,400원105,600원10,610
cmspj78rc01ga0zfsi4qgu1ocstock-5m015760:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78r901g90zfs4vltugd01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 12:20:00raw35,750원35,850원35,750원35,800원11,510
cmspj78nv01fi0zfsmtqvxnj0stock-5m105560:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78nr01fh0zfsheu880071
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 12:20:00raw166,900원167,000원166,500원166,700원8,623
64,798건 중 55,701–55,750← 이전1115 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬