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
cmspj78o401fk0zfs6sy0u4fustock-5m055550:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78o001fj0zfsvvdo4ok01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 12:15:00raw105,400원105,600원105,300원105,600원12,223
cmspj78ok01fo0zfs7sryc40kstock-5m207940:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78og01fn0zfslyzvpco51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:15:00raw1,572,000원1,574,000원1,570,000원1,570,000원591
cmspj78p201fs0zfs4se0a005stock-5m373220:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78oz01fr0zfs0bkkqa8k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 12:15:00raw362,500원363,000원361,000원362,500원3,431
cmspj78pk01fw0zfshqyociqvstock-5m012330:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78pg01fv0zfs3xj2zwaj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 12:15:00raw502,000원505,000원502,000원504,000원3,031
cmspj78q101g00zfss7gomj27stock-5m096770:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78px01fz0zfsebhf29ib1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 12:15:00raw125,000원125,300원124,900원125,200원2,942
cmspj0r2z01dw0zfsft21am26stock-5m005930:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r2v01dv0zfsdv6d2tgi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:15:00raw259,250원260,500원259,000원260,000원401,582
cmspj0r7y01es0zfsmmt9ubbostock-5m017670:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r7u01er0zfsxggiafm41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 12:15:00raw88,400원88,700원88,300원88,600원5,407
cmspj0r7o01eq0zfs7742egq5stock-5m030200:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r7l01ep0zfssiiacza41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 12:15:00raw53,100원53,200원53,100원53,100원1,022
cmspj0r7f01eo0zfsttmaqd27stock-5m015760:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r7b01en0zfsjhjq1jgy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 12:15:00raw35,650원35,800원35,650원35,750원9,181
cmspj0r7401em0zfs6w8wuhnistock-5m003550:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r6z01el0zfs6vhes7991
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:15:00raw110,100원110,800원110,000원110,800원2,482
cmspj0r6r01ek0zfse58cx0gdstock-5m034730:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r6m01ej0zfszjjd6r9a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:15:00raw546,000원548,000원545,000원547,000원1,793
cmspj0r6d01ei0zfsm8hcormqstock-5m028260:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r6801eh0zfshg2fu6yk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:15:00raw360,500원361,000원360,000원361,000원2,321
cmspj0r6001eg0zfsr6m624rystock-5m105560:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r5w01ef0zfsv405zrkx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 12:15:00raw166,400원167,100원166,400원167,100원11,688
cmspj0r5p01ee0zfs6pp3g9p6stock-5m000270:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r5l01ed0zfse6s93wca1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:15:00raw136,400원136,800원136,300원136,600원5,276
cmspj0r5e01ec0zfss9ekh566stock-5m005490:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r5a01eb0zfss94arb211
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 12:15:00raw325,500원326,000원325,500원325,500원1,329
cmspj0r5201ea0zfslfxhv0rastock-5m068270:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r4v01e90zfsyxc4lbd91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 12:15:00raw203,000원203,500원203,000원203,000원6,348
cmspj0r4o01e80zfszvqwc0yastock-5m051910:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r4k01e70zfscsst6d631
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 12:15:00raw274,500원276,000원274,500원276,000원1,234
cmspj0r4d01e60zfs94v9w8v3stock-5m035720:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r4901e50zfsmtiukfe11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 12:15:00raw39,900원39,950원39,800원39,950원47,006
cmspj0r4301e40zfsx6zxjc7astock-5m035420:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r3z01e30zfs2eidlxcx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 12:15:00raw217,500원218,500원217,000원218,500원9,148
cmspj0r3s01e20zfsdq96mq02stock-5m066570:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r3o01e10zfsllelv60a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 12:15:00raw206,500원207,500원206,000원207,000원24,158
cmspj0r3i01e00zfs0tfcdd5gstock-5m005380:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r3e01dz0zfsbrhoh7uj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 12:15:00raw410,500원412,000원410,000원412,000원5,602
cmspiucbf01da0zfsr44std06stock-5m207940:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucba01d90zfsq9dhuxo61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:10:00raw1,570,000원1,574,000원1,570,000원1,572,000원542
cmspiucei01du0zfsz4ztfhc4stock-5m017670:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucee01dt0zfsp92336dr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 12:10:00raw88,600원88,800원88,400원88,400원9,007
cmspiuce801ds0zfsr88zgxwsstock-5m030200:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiuce501dr0zfs3xj0t2fe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 12:10:00raw53,200원53,200원53,100원53,200원826
cmspiucdz01dq0zfsefionvyvstock-5m015760:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucdv01dp0zfs0f37dpug1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 12:10:00raw35,675원35,700원35,650원35,650원5,562
cmspiucdp01do0zfsy9icjn3lstock-5m003550:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucdl01dn0zfsyqfnxlbo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:10:00raw110,500원110,500원109,400원110,100원13,515
cmspiucd601dk0zfs7058ui69stock-5m034730:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucd301dj0zfseprs4g6r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:10:00raw543,000원547,000원543,000원546,000원1,856
cmspiuccx01di0zfsbme2ralystock-5m028260:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucct01dh0zfszqydhr0q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:10:00raw359,000원360,500원358,500원360,500원2,230
cmspiuccm01dg0zfs8q2a55b8stock-5m096770:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucci01df0zfs4wcqa9161
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 12:10:00raw125,100원125,500원125,000원125,100원2,557
cmspiuccc01de0zfsx75q6oedstock-5m012330:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucc801dd0zfs8x9njqr81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 12:10:00raw502,000원503,000원502,000원503,000원1,423
cmspiucbx01dc0zfs0s56h9jwstock-5m373220:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucbr01db0zfsruu7wd7a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 12:10:00raw363,500원364,000원362,500원362,500원1,598
cmspiucb101d80zfs4nv3su62stock-5m055550:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucaw01d70zfs2fsbiczc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 12:10:00raw105,500원105,600원105,300원105,400원8,738
cmspiucam01d60zfs67rwr55jstock-5m105560:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiucah01d50zfsyidtbmjg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 12:10:00raw166,550원166,700원166,300원166,400원11,902
cmspiuc9l01d20zfsocrznfhastock-5m000270:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiuc9c01d10zfs1bp5rudr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:10:00raw136,300원136,600원136,300원136,400원5,458
cmspiuc8v01d00zfs51nrkwnwstock-5m005490:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiuc8p01cz0zfs1zywvvp61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 12:10:00raw326,500원326,500원325,500원326,000원2,134
cmspiuc8701cy0zfs6tyf5kh2stock-5m068270:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiuc7y01cx0zfsy6xzhqt01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 12:10:00raw204,000원204,500원203,000원203,500원18,051
cmspiuc7i01cw0zfsyp73y1zwstock-5m051910:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiuc7e01cv0zfsadf6klr21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 12:10:00raw276,000원276,000원274,500원275,000원851
cmspiuc7101cu0zfs47wssjmustock-5m006400:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiuc6s01ct0zfsd28ymgej1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 12:10:00raw485,000원486,000원484,000원484,000원3,287
cmspiuc6a01cs0zfsbizxpct3stock-5m035720:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiuc6101cr0zfs9wcorm5i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 12:10:00raw39,950원39,950원39,850원39,900원31,498
cmspiuc5j01cq0zfs40qgvpm1stock-5m035420:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiuc5b01cp0zfsr6gw6hno1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 12:10:00raw218,000원218,000원217,000원217,500원7,726
cmspiuc4t01co0zfslsjtpzi4stock-5m066570:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiuc4k01cn0zfs9gr4kvms1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 12:10:00raw207,000원207,500원206,500원207,000원22,117
cmspiuc3y01cm0zfsl64tsfzrstock-5m005380:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiuc3q01cl0zfsw1p235ym1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 12:10:00raw410,500원411,000원409,500원410,000원5,883
cmspiuc3c01ck0zfs3dzy8hemstock-5m000660:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiuc3401cj0zfs4kupiiiu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 12:10:00raw1,529,000원1,549,000원1,529,000원1,545,000원100,573
cmspiuc2n01ci0zfsyzchnoipstock-5m005930:20260812:12102026-08-12 12:10:00instantevent2026-08-12 12:20:182026-08-12 12:20:18cmspiuc2101ch0zfsrnyjdjg51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:10:00raw257,500원260,500원257,000원259,250원1,126,502
cmspinw7j01be0zfs5r4y0vxtstock-5m066570:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinw7g01bd0zfs6209k0sv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 12:05:00raw207,500원208,000원207,000원207,000원26,038
cmspinwd001cc0zfseo7a2flmstock-5m030200:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:182026-08-12 12:15:18cmspinwcw01cb0zfstglo31yj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 12:05:00raw53,200원53,300원53,100원53,100원2,727
cmspinwcq01ca0zfsgzjx01hgstock-5m015760:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:182026-08-12 12:15:18cmspinwcm01c90zfs4ii2u3lw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 12:05:00raw35,650원35,750원35,550원35,700원36,704
cmspinw7a01bc0zfs2zta6ktastock-5m005380:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinw7601bb0zfsiy8qfc0t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 12:05:00raw410,500원411,000원410,000원410,000원3,969
cmspinw7001ba0zfsxe3wqsdcstock-5m000660:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinw6w01b90zfs7rstavn21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 12:05:00raw1,531,000원1,538,000원1,525,000원1,529,000원85,927
cmspinw6p01b80zfs3r1zqk45stock-5m005930:20260812:12052026-08-12 12:05:00instantevent2026-08-12 12:15:172026-08-12 12:15:17cmspinw6l01b70zfs1ftrymms1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:05:00raw258,000원258,500원257,000원257,500원221,487
66,635건 중 57,601–57,650← 이전1153 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬