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
cmspmlcsc02400zfsj4sn70k4stock-5m000270:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcs8023z0zfspuywj3391
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:55:00raw135,500원135,600원135,500원135,500원4,168
cmspmlcs2023y0zfsvcdmvbmcstock-5m005490:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcry023x0zfsgb288rbw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:55:00raw325,000원325,000원324,500원324,500원923
cmspmlcrr023w0zfsms5e1xa9stock-5m068270:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcrm023v0zfsdm0550r21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:55:00raw202,000원202,500원202,000원202,000원5,967
cmspmlcrf023u0zfs2yf8fe23stock-5m051910:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcr7023t0zfsk20fqs1r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:55:00raw275,500원276,000원275,000원275,500원990
cmspmlcqq023s0zfsltjtr88mstock-5m006400:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcqi023r0zfs5q68iwry1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:55:00raw487,500원487,500원486,500원487,500원2,918
cmspmlcq0023q0zfsmi47ym55stock-5m035720:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcps023p0zfsl9iknm461
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:55:00raw39,875원39,900원39,850원39,900원7,509
cmspmlcpa023o0zfsl0k0srabstock-5m035420:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcp2023n0zfs38t5e25s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:55:00raw217,000원217,500원217,000원217,000원2,660
cmspmlcok023m0zfsadrk5ampstock-5m066570:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcob023l0zfshylxsfbe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:55:00raw203,000원203,500원202,000원202,000원9,698
cmspmlcnv023k0zfswqqdjfrustock-5m005380:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcns023j0zfs8t7mgotn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:55:00raw408,750원409,000원408,500원408,500원2,848
cmspmlcnb023g0zfsffzxit5wstock-5m005930:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcn7023f0zfsprli5kem1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:55:00raw256,500원257,500원256,000원256,250원295,533
cmspmlcnm023i0zfsy530dwgestock-5m000660:20260812:13552026-08-12 13:55:00instantevent2026-08-12 14:05:172026-08-12 14:05:17cmspmlcni023h0zfs6bc11i2k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:55:00raw1,509,000원1,513,000원1,506,000원1,506,000원27,285
cmspmf29o022q0zfsyumdifwbstock-5m105560:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf29l022p0zfsnt47g03q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:50:00raw166,200원166,400원166,100원166,200원9,223
cmspmf27d02280zfsboq6x4gxstock-5m066570:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf27a02270zfs0ti0t4m91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:50:00raw204,000원204,500원203,000원203,500원10,457
cmspmf27402260zfs7yj73nyystock-5m005380:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf27102250zfs0blwl28i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:50:00raw409,000원409,500원408,500원408,500원3,081
cmspmf26v02240zfsyu3w0cppstock-5m000660:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf26s02230zfsgggvef3q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:50:00raw1,514,000원1,515,000원1,508,000원1,508,000원23,509
cmspmf26l02220zfszc9blme8stock-5m005930:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf26802210zfs847q0kgp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:50:00raw256,750원257,500원256,500원256,500원167,699
cmspmf2cr023e0zfszr2tnnu5stock-5m017670:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2cn023d0zfswj37yjmz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 13:50:00raw88,400원88,500원88,100원88,300원13,063
cmspmf2ci023c0zfshp4hdjzistock-5m030200:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2ce023b0zfst29qy9b41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:50:00raw53,100원53,300원53,000원53,000원3,429
cmspmf2c8023a0zfsbcfmmilmstock-5m015760:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2c402390zfsra3tpbli1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:50:00raw35,500원35,500원35,450원35,475원8,019
cmspmf2bz02380zfs9uogj1lestock-5m003550:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2bu02370zfsvhm8ppew1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:50:00raw109,500원109,600원109,100원109,100원1,849
cmspmf2bh02340zfs9v5097mtstock-5m034730:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2be02330zfs0s5h119h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:50:00raw542,000원543,000원541,000원543,000원1,805
cmspmf2b802320zfs79obuqv2stock-5m028260:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2b402310zfsvn6a6wus1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:50:00raw358,000원358,000원356,500원356,500원1,895
cmspmf2ay02300zfs4zx059vnstock-5m096770:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2au022z0zfs4sb5fy5o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:50:00raw123,300원123,500원123,100원123,300원3,302
cmspmf2ao022y0zfsv08d3mnjstock-5m012330:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2al022x0zfsxybkck941
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:50:00raw502,000원504,000원501,000원501,000원1,963
cmspmf2af022w0zfsa9itpc9hstock-5m373220:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2ac022v0zfszpyphdb51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:50:00raw361,000원361,500원359,500원360,000원2,220
cmspmf2a7022u0zfsasadwmfjstock-5m207940:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf2a3022t0zfsasgcmrjg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:50:00raw1,550,000원1,552,000원1,549,000원1,551,000원835
cmspmf29x022s0zfs2gvyu2xcstock-5m055550:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf29u022r0zfs4cy0zo631
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:50:00raw104,100원104,300원104,100원104,300원15,037
cmspmf27l022a0zfsndduozn6stock-5m035420:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf27i02290zfs9eu8wjnx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:50:00raw217,500원217,500원217,000원217,000원3,354
cmspmf29f022o0zfserd7gwavstock-5m000270:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf29b022n0zfsevn3koxw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:50:00raw135,800원135,900원135,500원135,500원4,372
cmspmf295022m0zfszsa67ceostock-5m005490:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf291022l0zfs76gsn38l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:50:00raw325,500원326,000원324,500원325,000원1,040
cmspmf28v022k0zfs8lm8c5mfstock-5m068270:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf28s022j0zfs4q04jaa21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:50:00raw202,000원202,750원201,500원202,500원13,031
cmspmf28m022i0zfsef701m88stock-5m051910:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf28i022h0zfstono6own1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:50:00raw276,000원276,500원275,500원276,000원865
cmspmf284022e0zfs8i0sibmqstock-5m006400:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf280022d0zfsx0mghg311
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:50:00raw489,000원489,000원487,000원487,500원3,841
cmspmf27v022c0zfstqvgocrgstock-5m035720:20260812:13502026-08-12 13:50:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf27r022b0zfsdx1l9wuv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:50:00raw39,950원39,950원39,850원39,875원13,652
cmspm8i0g02100zfsyvnsr9j6stock-5m066570:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i0c020z0zfsojqg7yj21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:45:00raw202,500원204,000원202,250원204,000원19,365
cmspm8i07020y0zfs92f9im3astock-5m005380:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i01020x0zfsd90d00ci1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:45:00raw409,000원409,500원409,000원409,000원2,033
cmspm8hzu020w0zfsksliwduostock-5m000660:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8hzm020v0zfsbogw7ziy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:45:00raw1,511,000원1,515,000원1,506,000원1,515,000원40,784
cmspm8hzf020u0zfsm4fbl7ejstock-5m005930:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8hzb020t0zfs6botaco21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:45:00raw256,000원257,000원255,000원257,000원289,138
cmspm8i46021k0zfsmhw09a78stock-5m207940:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i42021j0zfsib5862y91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:45:00raw1,552,000원1,553,000원1,549,000원1,550,500원816
cmspm8i4f021m0zfsjibflunqstock-5m373220:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i4c021l0zfs0jlbk56z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:45:00raw360,500원361,500원360,000원361,000원2,950
cmspm8i4p021o0zfs9jp00hcpstock-5m012330:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i4l021n0zfsmvechrs61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:45:00raw503,000원504,000원502,000원502,000원1,991
cmspm8i4y021q0zfstupltt0cstock-5m096770:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i4v021p0zfsp7gv4ubn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:45:00raw123,600원123,600원123,300원123,400원2,629
cmspm8i58021s0zfsmx7uvgzpstock-5m028260:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i54021r0zfs6doh4evn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:45:00raw357,000원358,000원356,500원357,500원3,060
cmspm8i5i021u0zfsbh5nhu2qstock-5m034730:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i5e021t0zfsy1bhbryg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:45:00raw543,000원543,000원541,000원543,000원1,547
cmspm8i5t021w0zfsau6zpicmstock-5m015760:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i5p021v0zfss0wto0171
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:45:00raw35,550원35,550원35,450원35,500원7,929
cmspm8i63021y0zfss8w2a8wxstock-5m030200:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i5z021x0zfsllbnf46b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:45:00raw53,100원53,400원52,900원53,200원5,437
cmspm8i6d02200zfsbmw2hja4stock-5m017670:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i69021z0zfs1fc5ogz71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 13:45:00raw88,300원88,500원88,200원88,500원7,917
cmspmf28d022g0zfseojj8hi9stock-5m051910:20260812:13452026-08-12 13:45:00instantevent2026-08-12 14:00:242026-08-12 14:00:24cmspmf28a022f0zfsuwjtao5c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:45:00raw276,000원277,000원275,500원276,500원964
cmspm8i3w021i0zfshgoxutamstock-5m055550:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i3s021h0zfs30tovmol1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:45:00raw104,300원104,400원104,100원104,100원21,437
cmspm8i3m021g0zfs2wpyvp75stock-5m105560:20260812:13452026-08-12 13:45:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i3i021f0zfs2ugx7d231
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:45:00raw166,400원166,500원166,100원166,300원10,113
66,635건 중 57,151–57,200← 이전1144 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬