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
cmspcla7x004g0zfsee7z43lhstock-5m207940:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla7t004f0zfsj76y03cp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:15:00raw1,613,000원1,616,000원1,604,000원1,604,000원1,051
cmspcla7m004e0zfstjfmezn4stock-5m055550:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla7i004d0zfsj4n14ck91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 09:15:00raw105,400원105,900원105,300원105,600원12,828
cmspcla6r00480zfsqxgb2g7vstock-5m000270:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla6n00470zfs9yifo28v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:15:00raw135,400원136,100원134,900원135,600원8,494
cmspclaan004y0zfsg19nvy6ystock-5m017670:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspclaak004x0zfs6zpv84va1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 09:15:00raw88,500원88,600원87,700원88,100원37,558
cmspclaa4004u0zfse0sbrjmpstock-5m030200:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspclaa0004t0zfsjimgk0es1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 09:15:00raw52,900원52,900원52,800원52,800원3,076
cmspcla9u004s0zfs6kuuhcjrstock-5m015760:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla9q004r0zfslk4kilb21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 09:15:00raw35,600원35,750원35,450원35,700원44,569
cmspcla9j004q0zfscmkfn1n0stock-5m003550:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla9f004p0zfs5y5brn0f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:15:00raw110,100원110,500원109,000원110,300원4,520
cmspcla92004o0zfsurp7nfiustock-5m034730:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla8y004n0zfsmggibka11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:15:00raw533,000원536,000원531,000원535,000원864
cmspcla8t004m0zfsq9zr05s8stock-5m096770:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla8p004l0zfskx98k7ru1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 09:15:00raw125,200원126,900원124,500원126,600원12,315
cmspcla8j004k0zfsse4tm6sistock-5m012330:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla8f004j0zfs4k7tmj5l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 09:15:00raw493,000원496,000원490,500원494,500원7,261
cmspcla88004i0zfs1gr0t08ostock-5m373220:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla84004h0zfs9f87em411
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 09:15:00raw357,000원360,000원355,500원359,000원3,083
cmspcla3k003s0zfsnjzprb5mstock-5m000660:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla3d003r0zfsisunou751
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 09:15:00raw1,450,000원1,460,000원1,449,000원1,460,000원76,213
cmspcla5t00420zfsdabakzxistock-5m051910:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla5p00410zfs6lyptfej1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:15:00raw275,500원275,500원273,000원275,500원1,550
cmspcla4j003w0zfsmlsqtytzstock-5m066570:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla4d003v0zfsbmdzo1b41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 09:15:00raw193,700원195,000원192,300원194,500원90,270
cmspcla5i00400zfslmay0d7dstock-5m006400:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla5c003z0zfsjna64tof1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:15:00raw466,500원474,500원464,500원474,000원14,514
cmspcla50003y0zfs9kh5pknqstock-5m035720:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla4v003x0zfse0r81a911
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 09:15:00raw40,950원40,950원40,750원40,750원31,724
cmspcla33003q0zfs5y1s4ykzstock-5m005930:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla2x003p0zfscuhp4h181
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:15:00raw247,000원250,500원247,000원250,000원1,366,494
cmspcla42003u0zfsbb2g0e57stock-5m005380:20260812:09152026-08-12 09:15:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla3w003t0zfsh426hhcz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 09:15:00raw404,000원406,500원402,500원406,500원9,253
cmspceuj7003o0zfsr4opnwqmstock-5m030200:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:182026-08-12 09:20:18cmspceuj3003n0zfsglo879f21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 09:10:00raw52,900원52,900원52,800원52,900원2,001
cmspceudc002k0zfs8xz05oghstock-5m005930:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceud0002j0zfs2hlwgy101
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:10:00raw244,500원247,500원244,500원247,250원735,542
cmspceudn002m0zfst2myrbhlstock-5m000660:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceudj002l0zfsbo6divxh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 09:10:00raw1,450,500원1,452,000원1,440,000원1,449,500원45,866
cmspceudy002o0zfsgvun51o5stock-5m005380:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceudt002n0zfsexwqscyp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 09:10:00raw400,500원405,500원400,500원404,500원10,872
cmspceue9002q0zfs9g91104wstock-5m066570:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceue5002p0zfsx7y5h23n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 09:10:00raw194,200원197,800원193,300원193,700원187,323
cmspceuek002s0zfsq3eqrs7bstock-5m035420:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceuef002r0zfs3a2hy6b01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 09:10:00raw219,500원220,500원217,500원217,500원41,238
cmspceuev002u0zfs0lxa2pudstock-5m035720:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceuer002t0zfsmqyo72uo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 09:10:00raw40,600원40,900원40,500원40,900원52,802
cmspceufh002y0zfsw0l7atlpstock-5m006400:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceufd002x0zfsg8t4e5x31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:10:00raw463,500원467,500원461,500원466,500원9,522
cmspceufs00300zfse89olrbwstock-5m051910:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceufn002z0zfse7bm8ww91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:10:00raw274,500원276,000원272,000원275,500원4,324
cmspceug100320zfshz77hv86stock-5m068270:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceufx00310zfs18dp76c01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 09:10:00raw210,000원210,500원208,500원209,000원12,407
cmspceugb00340zfsa56pfjbwstock-5m005490:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceug700330zfscmygk5c71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 09:10:00raw322,000원322,500원321,000원321,500원4,094
cmspceugm00360zfsh8yhz46qstock-5m000270:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceugi00350zfs8a0r658x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:10:00raw134,800원135,800원134,800원135,300원8,467
cmspceugx00380zfs2cm7835mstock-5m105560:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceugs00370zfsdo3uhf991
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 09:10:00raw167,900원168,450원167,400원167,400원17,075
cmspceuha003a0zfs7vz7skpdstock-5m207940:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceuh600390zfsxr423av31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:10:00raw1,612,000원1,618,000원1,607,000원1,613,000원1,143
cmspceuhk003c0zfsf6f0qhjustock-5m373220:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:182026-08-12 09:20:18cmspceuhg003b0zfsdb4u9mzq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 09:10:00raw356,500원358,000원355,000원357,000원3,967
cmspceuhv003e0zfsn72jzq6istock-5m012330:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:182026-08-12 09:20:18cmspceuhq003d0zfssqk8gw6d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 09:10:00raw487,500원497,500원487,500원493,000원7,072
cmspceui5003g0zfs0zinknyvstock-5m096770:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:182026-08-12 09:20:18cmspceui1003f0zfsnoy57sst1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 09:10:00raw125,100원125,600원124,200원125,200원7,774
cmspceuie003i0zfsi92cuyr9stock-5m034730:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:182026-08-12 09:20:18cmspceuia003h0zfs9iczdoke1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:10:00raw533,000원534,000원531,000원533,000원1,068
cmspceuio003k0zfsux66d3i9stock-5m003550:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:182026-08-12 09:20:18cmspceuik003j0zfs0etd4dh11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:10:00raw110,000원110,800원109,800원110,000원8,068
cmspceuiy003m0zfsn8ovs14istock-5m015760:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:182026-08-12 09:20:18cmspceuit003l0zfso9pfmlvb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 09:10:00raw35,350원35,700원35,300원35,550원35,351
cmspcrqr9005y0zfszopqs7qzstock-5m028260:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqr5005x0zfsmyg995ga1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:10:00raw350,500원356,000원350,000원355,500원5,484
cmspcla7d004c0zfs59wwlt3fstock-5m055550:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspcla79004b0zfsjq52nnnm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 09:10:00raw105,200원105,500원105,000원105,400원17,706
cmspclaaf004w0zfsrjg491aastock-5m017670:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:25:182026-08-12 09:25:18cmspclaaa004v0zfsaa99ztfd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 09:10:00raw89,100원89,400원88,200원88,500원55,698
cmspc8etk002c0zfshc3a5xlxstock-5m003550:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8etg002b0zfs47juz2v81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:05:00raw109,800원110,900원109,500원110,100원11,428
cmspc8epo001k0zfsmc5rvedystock-5m035720:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8epk001j0zfsbz31de4n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 09:05:00raw40,600원40,750원40,450원40,650원65,633
cmspc8epy001m0zfslp44jugmstock-5m051910:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8epu001l0zfs8ctwhe3t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:05:00raw276,000원276,000원273,000원274,500원2,514
cmspc8euf002i0zfsxn6i1a6pstock-5m017670:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eua002h0zfszedc44cq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 09:05:00raw87,200원89,300원87,200원89,200원72,679
cmspc8eu5002g0zfsr5lu8oe9stock-5m030200:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eu0002f0zfs1frxp1tt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 09:05:00raw52,900원53,100원52,800원52,900원4,866
cmspc8etv002e0zfskv50dqzcstock-5m015760:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8etq002d0zfskx54j9e91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 09:05:00raw35,450원35,550원35,300원35,300원26,095
cmspc8eq8001o0zfsfx67skjostock-5m068270:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eq4001n0zfs0xcbnbyq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 09:05:00raw211,000원211,500원209,500원210,000원8,630
cmspc8eta002a0zfsb380ewdtstock-5m034730:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8et600290zfsk20m3qlr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:05:00raw533,000원535,000원530,000원532,000원2,784
cmspc8et000280zfsb52tb3kmstock-5m028260:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8esw00270zfs0n9m0roy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:05:00raw354,500원356,000원348,500원350,500원10,818
66,704건 중 58,501–58,550← 이전1171 / 1335 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬