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
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
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
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
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
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
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
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
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
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
cmspo0ta102es0zfsjodh9v2estock-5m030200:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t9x02er0zfsk6z7wgwj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 14:35:00raw53,000원53,200원52,900원52,900원3,661
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmspo0t3j02e40zfs0iowrlxsstock-5m068270:20260812:14352026-08-12 14:35:00instantevent2026-08-12 14:45:182026-08-12 14:45:18cmspo0t3f02e30zfsu4hcuo6g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 14:35:00raw202,000원203,000원202,000원202,000원13,213
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
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
cmspnuhrw02cc0zfsw9chrqzrstock-5m005380:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhro02cb0zfsekdv2okk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 14:30:00raw407,000원408,500원406,500원408,000원5,604
cmspnuhyk02dm0zfsatlnj6oistock-5m017670:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:242026-08-12 14:40:24cmspnuhyh02dl0zfszojp9hmz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 14:30:00raw87,800원88,300원87,800원88,300원9,451
cmspnuhyb02dk0zfs48s03mjgstock-5m030200:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:242026-08-12 14:40:24cmspnuhy802dj0zfsor48x08l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 14:30:00raw52,900원53,100원52,800원52,900원3,814
cmspnuhy302di0zfsfgp49rojstock-5m015760:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:242026-08-12 14:40:24cmspnuhxz02dh0zfsxi2x3pq71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 14:30:00raw35,350원35,500원35,350원35,500원45,837
cmspnuhxl02de0zfsn9u9amo6stock-5m003550:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:242026-08-12 14:40:24cmspnuhxh02dd0zfsslfo5fu31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:30:00raw108,600원109,200원108,600원109,000원2,648
cmspnuhxb02dc0zfscsq3valnstock-5m034730:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhx702db0zfs58x48gna1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:30:00raw538,000원542,000원538,000원542,000원3,314
cmspnuhx102da0zfsj91uy0a6stock-5m028260:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhwx02d90zfsk1c2pvun1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:30:00raw356,000원357,500원355,500원357,500원3,146
cmspnuhws02d80zfse6hbte3mstock-5m096770:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhwo02d70zfsbej7x2dr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 14:30:00raw123,300원123,700원123,200원123,700원7,590
cmspnuhwi02d60zfsg5pv1k1ostock-5m012330:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhwe02d50zfsoljlunqs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 14:30:00raw499,500원501,000원499,500원501,000원3,276
cmspnuhw802d40zfsfk42kspxstock-5m373220:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhw402d30zfsit3hb7kz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 14:30:00raw358,500원359,500원357,500원358,500원4,143
cmspnuhvz02d20zfsuqdqgwwistock-5m207940:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhvv02d10zfsz9jfwpof1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:30:00raw1,557,000원1,558,000원1,554,000원1,555,000원770
cmspnuhvj02cy0zfs3yw3vapestock-5m055550:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhvf02cx0zfsrj6ttkt41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 14:30:00raw103,900원104,400원103,900원104,200원12,588
cmspnuhva02cw0zfs0t3kx0wystock-5m105560:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhv602cv0zfs7qcuo0b91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 14:30:00raw165,900원166,500원165,900원166,400원12,638
cmspnuhv002cu0zfszcfaoq9gstock-5m000270:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhuw02ct0zfsx75lk1e11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:30:00raw135,100원135,600원135,000원135,500원8,156
cmspnuhuq02cs0zfswqv62zbsstock-5m005490:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhum02cr0zfs51ymj3a71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 14:30:00raw323,000원324,000원323,000원323,500원2,842
cmspnuhuh02cq0zfs2yq6hjhzstock-5m068270:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhud02cp0zfs41g11j7r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 14:30:00raw202,000원203,000원202,000원202,500원8,996
cmspnuhu802co0zfslpnkqgfustock-5m051910:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhu402cn0zfsfzcvsf631
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:30:00raw274,500원276,000원274,500원275,500원1,420
cmspnuhty02cm0zfstapyhtybstock-5m006400:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhtu02cl0zfsxfcbroim1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 14:30:00raw486,500원488,500원486,000원488,500원5,033
cmspnuhtg02ci0zfsc8m6sv7istock-5m035720:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhtd02ch0zfs3l042p441
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 14:30:00raw39,750원39,800원39,700원39,750원23,380
cmspnuht702cg0zfs75t0gkpestock-5m035420:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuht202cf0zfsw8o0ypqo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 14:30:00raw216,000원216,500원216,000원216,500원3,450
cmspnuhsm02ce0zfsva9xvr8sstock-5m066570:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhsd02cd0zfskk5vsfgb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 14:30:00raw201,000원203,000원200,500원202,000원18,995
cmspnuhr602ca0zfsw0ngfh24stock-5m000660:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhqy02c90zfspowdg8qw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 14:30:00raw1,498,000원1,506,000원1,497,000원1,506,000원54,167
cmspnuhqf02c80zfsowy63l1tstock-5m005930:20260812:14302026-08-12 14:30:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhq502c70zfstigvu4x91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:30:00raw254,500원256,500원254,500원256,000원231,483
66,635건 중 56,951–57,000← 이전1140 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬