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
cmsphy69k016k0zfs8kzhwslpstock-5m068270:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy69h016j0zfsrixxon2m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:45:00raw204,500원205,000원204,500원204,500원4,547
cmsphy69b016i0zfssctewgubstock-5m051910:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy697016h0zfsxktta6xt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:45:00raw275,500원276,000원275,500원275,500원412
cmsphy690016g0zfs8cmcptdistock-5m006400:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy68w016f0zfs2xvwfmzw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:45:00raw486,000원487,500원485,500원486,000원3,543
cmsphy68h016c0zfs2jhpvrcystock-5m035720:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy68d016b0zfs62aj2vn01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:45:00raw40,050원40,100원40,000원40,050원18,017
cmsphy687016a0zfsjav45ifwstock-5m066570:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy68401690zfs92mgn73s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:45:00raw208,500원209,000원208,000원208,000원13,093
cmsphy67y01680zfsof0lenwxstock-5m005380:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy67u01670zfssd99xfve1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:45:00raw411,000원412,000원410,500원410,500원3,428
cmsphy67o01660zfs9343rbd5stock-5m000660:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy67k01650zfskk3t7gaj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:45:00raw1,508,000원1,518,000원1,508,000원1,517,000원32,309
cmsphy67c01640zfs0zqabgv3stock-5m005930:20260812:11452026-08-12 11:45:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy66t01630zfsz8vaeowq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:45:00raw256,500원257,500원256,500원257,250원144,903
cmspi4m5l018o0zfsith85exastock-5m017670:20260812:11452026-08-12 11:45:00instantevent2026-08-12 12:00:182026-08-12 12:00:18cmspi4m5h018n0zfsbahnbgyp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:45:00raw88,800원89,100원88,700원89,000원8,137
cmsphrqix01620zfsvco21pp6stock-5m017670:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqit01610zfs995e828f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:40:00raw88,700원88,900원88,600원88,800원6,437
cmsphrqio01600zfs2d7uma3dstock-5m030200:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqik015z0zfs25rrhmpn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:40:00raw53,100원53,200원53,100원53,100원908
cmsphrqie015y0zfs9obgedrostock-5m015760:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqia015x0zfsm228kzwt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:40:00raw35,750원35,800원35,750원35,750원6,180
cmsphrqi4015w0zfs68bfqykustock-5m003550:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqi1015v0zfsx80u0kst1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:40:00raw110,500원110,900원110,500원110,800원3,487
cmsphrqhv015u0zfsw82w6cckstock-5m034730:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqhr015t0zfssbf7tail1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:40:00raw544,000원546,000원544,000원544,000원1,925
cmsphrqhm015s0zfs2xmhcbexstock-5m028260:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqhi015r0zfskfu0qado1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:40:00raw358,500원359,000원358,000원359,000원2,585
cmsphrqhc015q0zfsz8cacsysstock-5m096770:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqh9015p0zfsdt12vg3d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:40:00raw125,500원125,700원125,300원125,400원2,231
cmsphrqh3015o0zfs3vzr11d6stock-5m012330:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqgz015n0zfsywplmnim1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:40:00raw505,000원506,000원503,000원504,000원2,074
cmsphrqgt015m0zfslqmlfqwestock-5m207940:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqgp015l0zfs7zjg0mnf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:40:00raw1,571,000원1,575,000원1,571,000원1,572,000원588
cmsphrqgk015k0zfsqeh1ieq6stock-5m055550:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqgh015j0zfsvn0pswfz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:40:00raw105,400원105,700원105,400원105,500원7,510
cmsphrqgb015i0zfsc9x2x1bfstock-5m105560:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqg7015h0zfsjlufu6sm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:40:00raw166,900원167,300원166,800원166,900원4,852
cmsphy6b2016u0zfs8tua8n02stock-5m373220:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy6ay016t0zfsc3wjxyhf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:40:00raw364,500원364,500원363,500원364,500원1,696
cmsphrqg1015g0zfsso8mmdo9stock-5m000270:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqfy015f0zfs7nuze1jx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:40:00raw136,300원136,500원136,200원136,300원4,279
cmsphrqfs015e0zfss0wehnlgstock-5m005490:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqfo015d0zfsxqh4kimp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:40:00raw326,500원326,500원325,500원326,500원1,620
cmsphrqfi015c0zfsqclilvwdstock-5m068270:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqfe015b0zfswepr3mum1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:40:00raw204,500원205,000원204,500원205,000원3,965
cmsphrqf9015a0zfseq5jam4nstock-5m051910:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqf501590zfsshfmd7701
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:40:00raw276,000원276,500원275,000원276,000원636
cmsphrqez01580zfsxrxo4nd0stock-5m035720:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqew01570zfs28aaeqc31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:40:00raw40,050원40,050원40,000원40,000원13,719
cmsphrqeq01560zfsw00mo0fzstock-5m035420:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqen01550zfs0zvfg2re1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:40:00raw217,500원218,500원217,500원218,500원7,084
cmsphrqee01540zfs7vedpdfmstock-5m066570:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqea01530zfsw2ypuxfd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:40:00raw209,500원209,500원207,500원209,000원25,593
cmsphy68s016e0zfsp0chez1ostock-5m006400:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:55:172026-08-12 11:55:17cmsphy68o016d0zfsb3cjph671
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:40:00raw486,000원486,500원485,500원486,500원1,948
cmsphrqe301520zfscrcom07bstock-5m005380:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqdy01510zfsrnooozlz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:40:00raw412,500원412,500원410,500원411,000원4,773
cmsphrqdg01500zfsabtsibzgstock-5m000660:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqd7014z0zfsdtqxj7qk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:40:00raw1,514,000원1,519,000원1,508,000원1,508,000원70,954
cmsphrqcq014y0zfska404veystock-5m005930:20260812:11402026-08-12 11:40:00instantevent2026-08-12 11:50:172026-08-12 11:50:17cmsphrqck014x0zfs3z8emi611
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:40:00raw256,500원257,500원256,500원256,500원250,093
cmsphlbej013k0zfs2ia1z55rstock-5m000660:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:172026-08-12 11:45:17cmsphlbeg013j0zfstac295gp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:35:00raw1,510,000원1,519,000원1,507,000원1,514,000원68,986
cmsphlbfd013q0zfsp8yk9n7cstock-5m035420:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:172026-08-12 11:45:17cmsphlbf9013p0zfs6ldfcb241
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:35:00raw218,500원218,500원217,500원217,750원5,949
cmsphlbkw014w0zfs0mg1bet6stock-5m017670:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbkt014v0zfsrewwfian1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:35:00raw88,700원88,900원88,500원88,800원7,720
cmsphlbkn014u0zfsofy8j583stock-5m030200:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbkj014t0zfsv5heyush1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:35:00raw53,000원53,200원52,900원53,100원14,779
cmsphlbkd014s0zfsdwn796i6stock-5m015760:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbk9014r0zfsc8bs03n61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:35:00raw35,800원35,850원35,750원35,800원5,015
cmsphlbf3013o0zfsxi45rdy2stock-5m066570:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:172026-08-12 11:45:17cmsphlbez013n0zfsr6j9efbr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:35:00raw210,000원210,000원208,500원209,000원20,111
cmsphlbjv014o0zfs5cykj86ostock-5m003550:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbjs014n0zfsuzoq5e941
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:35:00raw111,000원111,100원110,400원110,600원3,828
cmsphlbjm014m0zfsevkkigq1stock-5m034730:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbjj014l0zfs3suxqoeu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:35:00raw545,000원545,000원544,000원544,000원1,360
cmsphlbjc014k0zfs4vafsp20stock-5m028260:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbj7014j0zfssh9m6spf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:35:00raw358,500원359,000원357,500원358,500원2,677
cmsphlbj1014i0zfs88n96g47stock-5m096770:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbix014h0zfsa8of26lu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:35:00raw125,500원125,600원125,200원125,400원3,544
cmsphlbir014g0zfs5nz0uebastock-5m012330:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbin014f0zfs12ljvrqx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:35:00raw506,500원507,000원504,000원506,000원3,254
cmsphlbe9013i0zfsb327xrk2stock-5m005930:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:172026-08-12 11:45:17cmsphlbe4013h0zfs52brfkhd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:35:00raw256,500원257,500원256,500원256,500원271,714
cmsphlbi8014c0zfscubcjl3mstock-5m373220:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbi4014b0zfssw7280mn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:35:00raw363,500원364,500원363,000원364,500원2,257
cmsphlbet013m0zfs10qtmsptstock-5m005380:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:172026-08-12 11:45:17cmsphlbep013l0zfsj76mdik61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:35:00raw412,000원413,000원411,500원412,500원5,087
cmsphlbhy014a0zfs42ol5cefstock-5m207940:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbht01490zfsv9uvx2rd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:35:00raw1,574,000원1,574,000원1,571,000원1,572,000원1,481
cmsphlbhn01480zfstx8oelaxstock-5m055550:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbhk01470zfsf697n02n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:35:00raw105,400원105,700원105,400원105,500원7,842
cmsphlbhe01460zfsime092p4stock-5m105560:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbha01450zfsck0khaw31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:35:00raw166,900원167,300원166,700원167,000원14,186
cmsphlbh501440zfsf4hpm7ogstock-5m000270:20260812:11352026-08-12 11:35:00instantevent2026-08-12 11:45:182026-08-12 11:45:18cmsphlbh101430zfsly4n7gef1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:35:00raw136,500원136,800원136,300원136,400원7,779
66,635건 중 57,751–57,800← 이전1156 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬