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
cmspgp5q800ya0zfs0lkhzwiwstock-5m015760:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5q400y90zfs4zbhj0f41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:10:00raw35,850원35,900원35,850원35,850원4,772
cmspgp5py00y80zfs55xfytaistock-5m003550:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5pu00y70zfsey99jlnh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:10:00raw110,300원110,900원110,200원110,700원2,914
cmspgp5ph00y40zfs0nvdde4estock-5m034730:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5pd00y30zfssy5gkngf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:10:00raw538,000원539,000원537,000원539,000원1,511
cmspgp5p700y20zfs35k6ik40stock-5m028260:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5p400y10zfsn2ts0hfa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:10:00raw356,500원357,000원356,000원356,500원2,710
cmspgp5oo00xy0zfslvb01kqhstock-5m373220:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ok00xx0zfsq5b421k21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:10:00raw362,500원363,500원362,000원363,000원2,136
cmspgp5of00xw0zfshtzkx8iwstock-5m207940:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ob00xv0zfsdrhl79wa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:10:00raw1,577,000원1,578,000원1,574,000원1,575,000원574
cmspgp5o500xu0zfscosqh3hastock-5m055550:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5o100xt0zfstta2qc8d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:10:00raw105,200원105,400원104,900원104,900원14,126
cmspgp5nv00xs0zfs7dyhgu5cstock-5m105560:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5nr00xr0zfslapw9cti1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:10:00raw166,500원166,800원166,500원166,500원6,439
cmspgp5nj00xq0zfs4ip6jkbustock-5m000270:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ne00xp0zfs591tgyx81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:10:00raw136,400원136,700원136,400원136,700원3,326
cmspgp5n800xo0zfsg7puh9mcstock-5m005490:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5n500xn0zfskpqb80oj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:10:00raw326,000원327,000원325,500원326,500원2,223
cmspgp5mz00xm0zfsxk7c60sostock-5m068270:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5mv00xl0zfspe2nq3m31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:10:00raw204,500원205,000원204,000원204,000원4,936
cmspgp5mp00xk0zfsz6sodjxustock-5m051910:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ml00xj0zfs24txcz9j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:10:00raw276,000원276,500원275,000원275,000원637
cmspgp5mf00xi0zfsafhlyqw1stock-5m006400:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5mc00xh0zfslr6skijx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:10:00raw485,500원486,000원484,000원485,500원2,919
cmspgp5m600xg0zfs97p44jsqstock-5m035720:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5m200xf0zfsd52alv2p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:10:00raw40,125원40,200원40,050원40,050원57,323
cmspgp5lr00xe0zfsxuen65hsstock-5m066570:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5ll00xd0zfsdywu81dd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:10:00raw205,500원206,500원205,500원206,500원44,823
cmspgp5l500xc0zfsy7yewiwistock-5m005380:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5kz00xb0zfsom5x0cfd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:10:00raw410,000원412,500원410,000원412,500원7,975
cmspgp5kn00xa0zfsbweer0pvstock-5m000660:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5kh00x90zfsnrzgfyzh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:10:00raw1,481,000원1,493,000원1,481,000원1,490,000원63,010
cmspgp5k500x80zfsxgc910rnstock-5m005930:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5jz00x70zfsqj4zhhh21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:10:00raw254,000원255,000원253,500원254,750원335,793
cmspgvlgh00z80zfsl7fgg8fdstock-5m012330:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvlgd00z70zfsnhj9mfmp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:10:00raw504,000원507,000원504,000원507,000원2,518
cmspgvldr00yo0zfs0u953xcrstock-5m035420:20260812:11102026-08-12 11:10:00instantevent2026-08-12 11:25:172026-08-12 11:25:17cmspgvldn00yn0zfsmz93xopl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:10:00raw217,500원218,000원217,000원218,000원3,497
cmspgiqoh00wc0zfsg5effodrstock-5m006400:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqod00wb0zfsyt4ntwqd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:05:00raw487,500원488,000원484,000원485,000원3,919
cmspgiqnc00w40zfst2wkiv3xstock-5m005380:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqn800w30zfs58plmik31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:05:00raw411,500원412,000원410,000원410,000원3,656
cmspgiqn200w20zfsz9ffxpx8stock-5m000660:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqmz00w10zfs2bnkv7fz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:05:00raw1,485,000원1,485,000원1,475,000원1,482,000원47,404
cmspgiqo700wa0zfs7pg09bf3stock-5m035720:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqo000w90zfs1wlk1tyu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:05:00raw40,250원40,250원40,100원40,100원51,922
cmspgiqsm00x60zfsbftc9rs5stock-5m017670:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqsi00x50zfseg0eos5z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:05:00raw89,100원89,200원88,700원88,900원10,297
cmspgiqsc00x40zfsakr7oevtstock-5m030200:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqs900x30zfs1mmybnq71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:05:00raw53,300원53,300원53,100원53,100원7,326
cmspgiqs200x20zfssgz3svjrstock-5m015760:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqrz00x10zfssy6jpksq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:05:00raw35,850원35,900원35,800원35,850원11,108
cmspgp5pq00y60zfspy8fjezpstock-5m003550:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:20:172026-08-12 11:20:17cmspgp5pm00y50zfsxoplned71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:05:00raw110,900원110,900원110,300원110,400원2,007
cmspgiqrt00x00zfsra7ax503stock-5m034730:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqrp00wz0zfsw0vw7ylj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:05:00raw539,000원539,000원537,000원537,000원1,734
cmspgiqri00wy0zfs55be9erxstock-5m028260:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqrf00wx0zfs1uu8jv5h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:05:00raw358,000원358,000원355,500원356,500원4,722
cmspgiqnl00w60zfs689qrvmbstock-5m066570:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqnh00w50zfs1y8wcaw91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:05:00raw206,500원206,500원204,500원205,750원63,907
cmspgiqr900ww0zfsp98za5agstock-5m096770:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqr500wv0zfsyzxqgcz81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:05:00raw125,100원125,200원124,700원125,200원5,367
cmspgiqqz00wu0zfsec4fml1ystock-5m012330:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqqv00wt0zfsl4r0j1b91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:05:00raw508,000원508,000원504,000원505,000원4,580
cmspgiqqo00ws0zfs7icd8dz0stock-5m373220:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqql00wr0zfsmne4ubz71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:05:00raw362,500원363,000원362,000원362,500원2,037
cmspgiqqe00wq0zfsiwpgx21gstock-5m207940:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqqb00wp0zfsbohohsfw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:05:00raw1,580,000원1,581,000원1,572,000원1,577,000원1,853
cmspgiqnv00w80zfsl202uaafstock-5m035420:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqnr00w70zfssyjecnyx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:05:00raw218,500원218,500원217,000원217,500원7,088
cmspgiqmt00w00zfsw64qxvcistock-5m005930:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqmo00vz0zfsayw1xsph1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:05:00raw254,250원254,500원253,250원254,000원309,113
cmspgiqq500wo0zfstke8hrp6stock-5m055550:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqq100wn0zfs4mbah7k21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:05:00raw105,400원105,500원105,100원105,300원17,223
cmspgiqpv00wm0zfsbccntad5stock-5m105560:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqpr00wl0zfsifecyb4n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:05:00raw166,700원166,800원166,500원166,600원8,245
cmspgiqpl00wk0zfsgzt6cnt0stock-5m000270:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqph00wj0zfs0gx52nfv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:05:00raw136,800원136,900원136,400원136,400원4,664
cmspgiqpb00wi0zfsuoygxc1cstock-5m005490:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqp700wh0zfsjgr7vs8i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:05:00raw326,000원326,500원325,500원325,500원1,361
cmspgiqp100wg0zfsyi3q2dnlstock-5m068270:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqox00wf0zfsqsfsyvfz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:05:00raw204,500원205,000원203,000원204,500원17,957
cmspgiqor00we0zfstrrykm3nstock-5m051910:20260812:11052026-08-12 11:05:00instantevent2026-08-12 11:15:182026-08-12 11:15:18cmspgiqon00wd0zfsoegrlhdn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:05:00raw276,500원277,000원275,500원276,000원791
cmspgcb4f00ve0zfs0oh5mzz2stock-5m055550:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb4b00vd0zfsuy37k5cd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:00:00raw105,300원105,600원105,300원105,400원10,254
cmspgcb7400vy0zfs7l8czalustock-5m017670:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb7000vx0zfsj92po4ae1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:00:00raw89,200원89,300원88,800원89,000원12,076
cmspgcb6u00vw0zfslfk1n3ldstock-5m030200:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb6r00vv0zfs1iksvjr81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:00:00raw53,200원53,300원53,200원53,200원1,228
cmspgcb6l00vu0zfssxurv6kustock-5m015760:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb6g00vt0zfsnb6a3af21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:00:00raw35,950원36,000원35,850원35,850원9,302
cmspgcb6b00vs0zfs9zq11jykstock-5m003550:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb6700vr0zfsnk1r8t8f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:00:00raw111,100원111,100원110,300원110,800원3,489
cmspgcb6200vq0zfs90bp6y29stock-5m034730:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb5y00vp0zfsoigxewtc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:00:00raw541,000원541,000원539,000원540,000원1,483
cmspgcb5r00vo0zfs47c3znqgstock-5m028260:20260812:11002026-08-12 11:00:00instantevent2026-08-12 11:10:182026-08-12 11:10:18cmspgcb5o00vn0zfsol20qze41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:00:00raw357,500원358,500원357,000원358,000원2,634
66,635건 중 57,901–57,950← 이전1159 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬