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
cmsppmpst02qa0zfspqdhub2sstock-5m015760:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpsp02q90zfslntqjhc01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 15:20:00raw35,400원35,400원35,400원35,400원0
cmsppmpsh02q80zfs3y76ayr5stock-5m003550:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpsd02q70zfsmx9l2sif1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:20:00raw109,300원109,300원109,300원109,300원0
cmsppmps702q60zfso47f8il3stock-5m034730:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmps302q50zfs9un96y0y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:20:00raw543,000원543,000원543,000원543,000원0
cmsppmpry02q40zfsokgamx8jstock-5m028260:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpru02q30zfsmdxb4opx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 15:20:00raw358,000원358,000원358,000원358,000원0
cmsppmpro02q20zfsleqmmsqwstock-5m096770:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmprl02q10zfss4mfj8231
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 15:20:00raw122,300원122,300원122,300원122,300원0
cmsppmprf02q00zfsa0shm91pstock-5m012330:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmprc02pz0zfskusd08l41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 15:20:00raw499,000원499,000원499,000원499,000원0
cmsppmpr602py0zfs7giervw2stock-5m373220:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpr202px0zfsblrp9lau1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 15:20:00raw358,500원358,500원358,500원358,500원0
cmsppmpqe02ps0zfs4120sd7astock-5m055550:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpqa02pr0zfssz6ufcsy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 15:20:00raw104,100원104,100원104,100원104,100원0
cmsppmpq402pq0zfsncl4zr3qstock-5m105560:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpq102pp0zfsbzxp1izy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 15:20:00raw165,700원165,700원165,700원165,700원0
cmsppmppv02po0zfshkyqzm75stock-5m000270:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmppr02pn0zfsaipzqow61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 15:20:00raw135,100원135,100원135,100원135,100원0
cmsppmppl02pm0zfsixab11xwstock-5m005490:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpph02pl0zfs9sbgdf641
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 15:20:00raw324,500원324,500원324,500원324,500원0
cmsppmppa02pk0zfsx7vxuv4lstock-5m068270:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpp202pj0zfsk708j07z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 15:20:00raw201,500원201,500원201,500원201,500원0
cmsppmpol02pi0zfsyhmugy6istock-5m051910:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpod02ph0zfsok1cswql1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 15:20:00raw276,500원276,500원276,500원276,500원0
cmsppmpnw02pg0zfs1qpribsfstock-5m006400:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpnp02pf0zfs4ttxc4pp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 15:20:00raw484,500원484,500원484,500원484,500원0
cmsppmpnj02pe0zfscxw8w4mkstock-5m035720:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:192026-08-12 15:30:19cmsppmpng02pd0zfsf9mb3y9j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 15:20:00raw39,550원39,550원39,550원39,550원0
cmsppmpna02pc0zfszo83ysblstock-5m035420:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:192026-08-12 15:30:19cmsppmpn602pb0zfsmltnv9v11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 15:20:00raw216,000원216,000원216,000원216,000원0
cmsppmpmb02p40zfshwtx4v81stock-5m000660:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:192026-08-12 15:30:19cmsppmpm702p30zfsrse0nlyj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 15:20:00raw1,501,000원1,501,000원1,501,000원1,501,000원0
cmsppmpmt02p80zfs232ukjhkstock-5m066570:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:192026-08-12 15:30:19cmsppmpmp02p70zfs6r19rein1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 15:20:00raw205,000원205,000원205,000원205,000원0
cmsppmpmk02p60zfspbsrcmpvstock-5m005380:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:192026-08-12 15:30:19cmsppmpmg02p50zfsll92my1d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 15:20:00raw409,000원409,000원409,000원409,000원0
cmsppmpm002p20zfs034u8mnlstock-5m005930:20260812:15202026-08-12 15:20:00instantevent2026-08-12 15:30:192026-08-12 15:30:19cmsppmplp02p10zfs3e8wy1fj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:20:00raw255,500원255,500원255,500원255,500원0
cmsppg8dl02o60zfswu5wpdblstock-5m051910:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8dh02o50zfswvfzrqfz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 15:15:00raw276,000원277,000원275,000원276,000원2,959
cmsppg8dc02o40zfsx1bdg6ixstock-5m006400:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8d902o30zfs803g7ybr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 15:15:00raw487,000원487,000원484,500원484,500원4,854
cmsppg8cw02o00zfswehjtqx3stock-5m066570:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8cs02nz0zfszfbd7z5c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 15:15:00raw205,000원205,500원204,000원205,000원17,200
cmsppg8d402o20zfsqomu4qcfstock-5m035720:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8d102o10zfs6qnhfwzr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 15:15:00raw39,600원39,650원39,500원39,550원56,213
cmsppg8hg02p00zfsi5vw3vxistock-5m017670:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8hc02oz0zfsjvnypx4j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 15:15:00raw88,000원88,200원87,700원87,900원12,146
cmsppg8cn02ny0zfsab4amgc9stock-5m005380:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8ck02nx0zfsm7afuf561
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 15:15:00raw409,500원409,500원408,000원409,000원3,386
cmsppg8gy02ow0zfs7yiagu35stock-5m030200:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8gu02ov0zfsokkmetbq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 15:15:00raw52,700원52,900원52,600원52,750원6,898
cmsppg8gp02ou0zfss61im4exstock-5m015760:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8gl02ot0zfs97tyhifa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 15:15:00raw35,450원35,500원35,350원35,400원17,599
cmsppg8gf02os0zfs6dazeavostock-5m003550:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8gb02or0zfsyl46c1u91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:15:00raw109,500원109,900원109,100원109,300원3,956
cmsppg8g602oq0zfsmrhsojt6stock-5m034730:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8g202op0zfskjmp9mfl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:15:00raw547,000원549,000원541,000원543,000원4,919
cmsppg8fw02oo0zfsh8s9gv3jstock-5m028260:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8ft02on0zfs4mhsj5nb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 15:15:00raw358,000원359,000원356,000원357,500원4,130
cmsppg8fn02om0zfsfb7s7wkastock-5m096770:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8fk02ol0zfstx6u6h2r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 15:15:00raw122,800원122,800원122,000원122,400원19,283
cmsppg8fe02ok0zfsf2dndfhostock-5m012330:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8fb02oj0zfs1jn3tcbj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 15:15:00raw499,500원500,000원498,500원499,000원3,100
cmsppg8f602oi0zfsvx8hlu0pstock-5m373220:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8f202oh0zfsl4uu6vf31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 15:15:00raw360,000원360,500원357,000원358,500원7,553
cmsppg8ev02og0zfspye12mfsstock-5m055550:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8er02of0zfsaowxueim1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 15:15:00raw104,000원104,200원103,800원104,100원17,954
cmsppg8el02oe0zfsx9jiazc2stock-5m105560:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8eh02od0zfsoeouqhe21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 15:15:00raw166,100원166,100원165,600원165,700원19,756
cmsppg8eb02oc0zfsndf2jkx9stock-5m000270:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8e702ob0zfszkgykjk21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 15:15:00raw135,300원135,900원135,000원135,100원14,102
cmsppg8e202oa0zfsvckzppu9stock-5m005490:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8dz02o90zfs5we86k9m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 15:15:00raw324,500원325,000원324,000원324,500원2,294
cmsppg8du02o80zfsngutf5vostock-5m068270:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8dr02o70zfsqoqbfgvo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 15:15:00raw201,500원202,000원201,000원201,500원16,136
cmsppg8cf02nw0zfsnjxaaj7istock-5m000660:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8cb02nv0zfspd10qcc11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 15:15:00raw1,509,000원1,510,000원1,500,000원1,501,000원50,116
cmsppg8c602nu0zfsq0nxnbsgstock-5m005930:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:25:172026-08-12 15:25:17cmsppg8c102nt0zfscozpbq9b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:15:00raw256,000원256,500원255,000원255,500원360,296
cmsppmpn202pa0zfs31o9cmfestock-5m035420:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:30:192026-08-12 15:30:19cmsppmpmy02p90zfswavr97nq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 15:15:00raw215,500원216,000원215,000원216,000원29,990
cmsppmpqn02pu0zfskfet3hg9stock-5m207940:20260812:15152026-08-12 15:15:00instantevent2026-08-12 15:30:202026-08-12 15:30:20cmsppmpqk02pt0zfsec1w3k7d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:15:00raw1,551,000원1,551,000원1,547,000원1,548,000원1,488
cmspp9t8002nq0zfsul6xmz0hstock-5m015760:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t7w02np0zfs3juzhym91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 15:10:00raw35,450원35,500원35,450원35,450원12,564
cmspp9t7p02no0zfsgnba3scxstock-5m003550:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t7l02nn0zfs63gpke481
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:10:00raw109,600원109,900원109,300원109,400원4,533
cmspp9t7f02nm0zfs6cbl8mqistock-5m034730:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t7c02nl0zfspfhckldt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:10:00raw547,000원548,000원546,000원547,000원2,005
cmspp9t7602nk0zfscci5bcqtstock-5m028260:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t7302nj0zfs85igdr4g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 15:10:00raw358,500원359,500원357,500원358,500원5,240
cmspp9t6x02ni0zfs2d0ov221stock-5m096770:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t6u02nh0zfshunf063b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 15:10:00raw122,900원123,000원122,500원122,800원15,191
cmspp9t6o02ng0zfsmb9yyje6stock-5m012330:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t6l02nf0zfsxlypll8w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 15:10:00raw499,500원501,000원499,000원499,500원4,699
cmspp9t6f02ne0zfsyyg17zowstock-5m373220:20260812:15102026-08-12 15:10:00instantevent2026-08-12 15:20:182026-08-12 15:20:18cmspp9t6b02nd0zfsxb6c31qo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 15:10:00raw359,500원360,000원358,500원359,500원7,002
66,635건 중 56,751–56,800← 이전1136 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬