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
cmspnnxnw02bo0zfsgpnbii68stock-5m105560:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxns02bn0zfsyzgjviva1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 14:25:00raw165,900원166,200원165,900원166,000원12,753
cmspnnxnj02bm0zfs5d2u5q9bstock-5m000270:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxne02bl0zfsism99wh81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:25:00raw135,000원135,100원135,000원135,000원4,830
cmspnnxn502bk0zfsbja2cn7rstock-5m005490:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxn002bj0zfsxfdw2v5q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 14:25:00raw322,500원324,000원322,500원323,000원3,389
cmspnnxms02bi0zfszun3k9a4stock-5m068270:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxmo02bh0zfsazaemdzp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 14:25:00raw202,000원202,500원202,000원202,000원8,237
cmspnnxm602be0zfswebhnzsustock-5m051910:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxm102bd0zfs4ln4ukix1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:25:00raw274,500원275,500원274,000원275,000원1,239
cmspnnxlo02bc0zfsq5h97s23stock-5m035720:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxlk02bb0zfs0kb2yq901
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 14:25:00raw39,750원39,800원39,700원39,700원32,418
cmspnuhtp02ck0zfsnteerco0stock-5m006400:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhtm02cj0zfst3rbrmbb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 14:25:00raw486,000원486,500원485,000원486,500원2,758
cmspnnxqh02c60zfsjqey66jvstock-5m017670:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxqd02c50zfs97syuavh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 14:25:00raw88,000원88,300원87,800원87,900원16,840
cmspnnxq702c40zfsh7taoz0gstock-5m030200:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxq302c30zfs4ipcjqeg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 14:25:00raw53,100원53,100원52,800원52,900원10,280
cmspnnxpx02c20zfstemjhz1tstock-5m003550:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxpm02c10zfsg7qzqjjn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:25:00raw108,700원108,800원108,600원108,700원2,463
cmspnnxpg02c00zfsn4l51mpsstock-5m034730:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxpc02bz0zfsoea1w8eg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:25:00raw539,000원539,000원538,000원538,000원854
cmspnnxp702by0zfsim2t264cstock-5m028260:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxp302bx0zfsudhq9oa21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:25:00raw355,500원356,000원354,500원356,000원3,319
cmspnnxox02bw0zfsspbbybcpstock-5m096770:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxot02bv0zfsdemgoqez1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 14:25:00raw123,300원123,400원123,100원123,300원3,479
cmspnnxoo02bu0zfsi8oscc2cstock-5m012330:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxok02bt0zfsghh7wxtb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 14:25:00raw500,000원501,000원499,500원499,500원3,428
cmspnnxoe02bs0zfs0xrsqh1cstock-5m373220:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxob02br0zfsg7hev2sq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 14:25:00raw358,000원358,500원357,000원358,000원2,975
cmspnnxo602bq0zfs0lpxux2cstock-5m055550:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxo202bp0zfsciulyo5x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 14:25:00raw103,900원104,100원103,800원103,900원12,608
cmspnuhxu02dg0zfspizqm2l3stock-5m015760:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:40:242026-08-12 14:40:24cmspnuhxq02df0zfsml43nwxu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 14:25:00raw35,350원35,400원35,350원35,350원10,021
cmspnuhvr02d00zfsxxoaqab6stock-5m207940:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:40:232026-08-12 14:40:23cmspnuhvo02cz0zfs3ebm99dw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:25:00raw1,556,000원1,558,000원1,555,000원1,558,000원747
cmspnnxk102b20zfs1qpbn3q8stock-5m005930:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxjx02b10zfswcludp7t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:25:00raw254,000원255,000원253,500원254,750원248,746
cmspnnxkm02b60zfswkfoyhsustock-5m005380:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxki02b50zfswhe0b3u21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 14:25:00raw406,000원407,000원406,000원406,500원2,821
cmspnnxlb02ba0zfsl5218jp2stock-5m035420:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxl702b90zfsyp8v76nv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 14:25:00raw216,000원216,500원215,500원216,000원7,192
cmspnnxkb02b40zfsjm2fx2qpstock-5m000660:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxk702b30zfsznl72kwa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 14:25:00raw1,488,000원1,498,000원1,488,000원1,497,000원52,312
cmspnnxkz02b80zfsipjfipo2stock-5m066570:20260812:14252026-08-12 14:25:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxku02b70zfs3y50va0q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 14:25:00raw200,500원202,000원200,000원200,500원19,018
cmspnhj99029y0zfsukerd6j6stock-5m051910:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj95029x0zfs7eoadpm81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:20:00raw275,000원276,000원274,500원275,000원1,328
cmspnhje502b00zfs1lxk7c9bstock-5m017670:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhje202az0zfsw5biiv541
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 14:20:00raw88,200원88,300원88,000원88,000원9,748
cmspnhjdo02aw0zfs0f1zkbvjstock-5m030200:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjdk02av0zfsl9hrjj2r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 14:20:00raw53,000원53,200원53,000원53,000원6,109
cmspnhjdf02au0zfsl76451dqstock-5m015760:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjdc02at0zfsdh6155da1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 14:20:00raw35,400원35,450원35,350원35,350원20,180
cmspnhjd602as0zfsf6pnvfsustock-5m003550:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjd302ar0zfslwt4kvix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 14:20:00raw108,700원108,800원108,600원108,600원2,918
cmspnhjcx02aq0zfsihzlrc3bstock-5m034730:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjct02ap0zfsoeb7iknn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 14:20:00raw540,000원541,000원538,000원539,000원2,318
cmspnhjco02ao0zfsjy9g6921stock-5m028260:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjck02an0zfss5inb2hu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 14:20:00raw356,000원356,000원354,500원355,000원3,398
cmspnhjc702ak0zfszmjj54z3stock-5m096770:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjc302aj0zfsuzjfyjki1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 14:20:00raw123,100원123,600원123,000원123,200원8,395
cmspnhjbw02ai0zfsxwkodkoistock-5m012330:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjbr02ah0zfsnytm1y2y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 14:20:00raw501,000원502,000원500,000원500,000원1,605
cmspnhjbk02ag0zfs2khhe5tkstock-5m373220:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjbg02af0zfsljrs5dd41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 14:20:00raw358,000원358,500원357,000원358,000원5,044
cmspnhjb902ae0zfsew9pvvdgstock-5m207940:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjb502ad0zfsacm2llot1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 14:20:00raw1,558,000원1,559,000원1,555,000원1,557,000원862
cmspnhjay02ac0zfs2y7pn120stock-5m055550:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjau02ab0zfs504k8yp01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 14:20:00raw104,100원104,200원103,900원103,900원17,087
cmspnhjah02a80zfsctwr3iwnstock-5m105560:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhjad02a70zfs5s15saak1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 14:20:00raw166,200원166,300원165,900원165,900원10,711
cmspnhj9z02a40zfs0368r1hestock-5m000270:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj9v02a30zfszcd9q4em1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 14:20:00raw135,400원135,400원135,000원135,100원9,989
cmspnhj9p02a20zfs5xbbprh5stock-5m005490:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj9l02a10zfsrm2qfrfb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 14:20:00raw323,000원323,500원322,500원322,500원3,037
cmspnhj90029w0zfs13i4zgzjstock-5m006400:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj8w029v0zfspsu3440d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 14:20:00raw486,500원487,000원485,000원485,500원3,461
cmspnhj8q029u0zfs4h83d1q7stock-5m035720:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj8m029t0zfsah1dqlhe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 14:20:00raw39,850원39,900원39,700원39,750원73,057
cmspnhj83029s0zfsnvgwiq86stock-5m035420:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj7z029r0zfsvce7es1v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 14:20:00raw216,000원216,500원215,500원216,000원20,161
cmspnnxmi02bg0zfs43kkxodtstock-5m068270:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:35:172026-08-12 14:35:17cmspnnxme02bf0zfs5fwe69em1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 14:20:00raw202,500원203,000원202,000원202,000원10,352
cmspnhj7s029q0zfsrf2athhbstock-5m066570:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj7j029p0zfs2zmyjyfc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 14:20:00raw201,000원201,000원199,900원200,000원23,858
cmspnhj6d029m0zfsnj3gf8hxstock-5m000660:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj64029l0zfsp8c3qgt11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 14:20:00raw1,495,000원1,497,000원1,485,000원1,488,000원58,243
cmspnhj5j029k0zfscpyato7astock-5m005930:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj59029j0zfs0vyxkm4z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 14:20:00raw254,500원255,000원253,500원253,500원254,581
cmspnhj73029o0zfsx402ozjustock-5m005380:20260812:14202026-08-12 14:20:00instantevent2026-08-12 14:30:192026-08-12 14:30:19cmspnhj6u029n0zfs0yt7glqo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 14:20:00raw407,000원407,500원406,000원406,000원5,275
cmspnb2sw028w0zfsx9vjsipfstock-5m051910:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2ss028v0zfsyn8ww2hu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 14:15:00raw275,500원276,000원274,500원275,000원989
cmspnb2sd028s0zfs39gqesr2stock-5m035720:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2sa028r0zfsulhfw7lp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 14:15:00raw39,900원39,950원39,850원39,850원14,672
cmspnb2s4028q0zfs42ix0l0estock-5m035420:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:172026-08-12 14:25:17cmspnb2s0028p0zfsd8sjow1z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 14:15:00raw216,250원216,500원216,000원216,500원3,959
cmspnb2xy029i0zfs2wftaurgstock-5m030200:20260812:14152026-08-12 14:15:00instantevent2026-08-12 14:25:182026-08-12 14:25:18cmspnb2xt029h0zfs5xi3tpv41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 14:15:00raw53,000원53,100원53,000원53,000원2,173
66,635건 중 57,001–57,050← 이전1141 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬