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
cmspm23gn020s0zfsdw1thepastock-5m017670:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23gi020r0zfs1ye8mjhl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 13:40:00raw88,500원88,600원88,300원88,400원8,009
cmspm23g0020q0zfsbmj65168stock-5m030200:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23fu020p0zfsw2imjfq51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:40:00raw53,100원53,400원53,100원53,200원3,349
cmspm23fc020o0zfsu3d9kiydstock-5m015760:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23f4020n0zfsl0nz1w3j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:40:00raw35,500원35,550원35,450원35,550원13,096
cmspm23dx020k0zfsupyrkiw3stock-5m034730:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23dt020j0zfs1quyo2mr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:40:00raw542,000원543,000원541,000원543,000원2,402
cmspm8i3e021e0zfsqpd11bjcstock-5m105560:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:55:182026-08-12 13:55:18cmspm8i3a021d0zfs2fafyr5p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:40:00raw166,400원166,500원166,300원166,500원5,302
cmspm23em020m0zfs3qni50dgstock-5m003550:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23ed020l0zfshi56r9d31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:40:00raw109,100원109,200원109,000원109,100원1,652
cmspm238i01zg0zfs35883vvzstock-5m005930:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:182026-08-12 13:50:18cmspm238601zf0zfsi0phxurj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:40:00raw256,500원256,750원255,000원255,500원306,997
cmspm23de020g0zfsg9k36856stock-5m096770:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23da020f0zfst9qgps2m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:40:00raw123,200원123,700원123,100원123,600원12,084
cmspm23do020i0zfsfvb5hk5fstock-5m028260:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23dk020h0zfsleqkvcmw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:40:00raw357,000원357,500원356,000원357,000원3,138
cmspm239c01zm0zfs0d8h7bhwstock-5m066570:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm239801zl0zfsremb6kkc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:40:00raw204,000원204,000원202,500원202,500원20,595
cmspm23cw020c0zfs1bzm0fwhstock-5m012330:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23ct020b0zfs8at11d9o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:40:00raw502,000원504,000원501,000원503,000원3,504
cmspm23cn020a0zfswc7bn56ystock-5m373220:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23cj02090zfshfxk9ijh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:40:00raw361,500원361,500원360,000원361,000원2,306
cmspm23cd02080zfslk8jz8jmstock-5m207940:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23ca02070zfseusiijnn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:40:00raw1,550,000원1,552,000원1,548,000원1,551,000원955
cmspm23c402060zfsdn460c4bstock-5m055550:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23c002050zfsv8z7jeq01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:40:00raw104,200원104,300원104,200원104,200원7,416
cmspm23br02040zfs310di8vestock-5m000270:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23bl02030zfsa5ftdxlf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:40:00raw135,600원136,100원135,600원135,800원7,660
cmspm23be02020zfsc45wss4ostock-5m005490:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23ba02010zfspsk61j3e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:40:00raw325,000원326,000원324,000원325,500원3,342
cmspm23b402000zfserrr7ovostock-5m068270:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23b001zz0zfs9liljbu71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:40:00raw202,000원202,000원201,500원201,500원5,209
cmspm23au01zy0zfsaw7fb071stock-5m051910:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23aq01zx0zfsg187dmo91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:40:00raw275,500원276,500원275,500원276,500원1,305
cmspm23ak01zw0zfsyzuw41gistock-5m006400:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23ag01zv0zfs378lgmt71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:40:00raw486,000원487,500원485,500원487,000원3,463
cmspm238s01zi0zfsx1bi8l1gstock-5m000660:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:182026-08-12 13:50:18cmspm238o01zh0zfsim7or1t11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:40:00raw1,513,000원1,516,000원1,509,000원1,510,000원39,510
cmspm23a201zs0zfsxskgfuzastock-5m035720:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm239y01zr0zfst51niej51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:40:00raw39,875원39,900원39,850원39,875원6,997
cmspm239s01zq0zfsts23uit8stock-5m035420:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm239o01zp0zfs391a0r4c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:40:00raw218,000원218,500원217,000원217,000원16,329
cmspm239201zk0zfso12vnkbastock-5m005380:20260812:13402026-08-12 13:40:00instantevent2026-08-12 13:50:182026-08-12 13:50:18cmspm238y01zj0zfsxsbn7uey1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:40:00raw409,000원409,500원408,500원409,000원5,997
cmsplvmr501z40zfs2k3iiqx3stock-5m028260:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmr101z30zfsvws6tdn91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:35:00raw358,000원358,500원356,500원357,500원4,355
cmspm23d5020e0zfsxlymf79sstock-5m096770:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23d1020d0zfszavhwks71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:35:00raw123,100원123,400원122,600원123,100원16,342
cmspm23ab01zu0zfsdk960o6hstock-5m006400:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm23a701zt0zfslt0lcz9s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:35:00raw486,500원488,000원485,000원486,000원4,608
cmspm239k01zo0zfs6vuj8af4stock-5m035420:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:50:192026-08-12 13:50:19cmspm239h01zn0zfsjklkclx21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:35:00raw218,000원218,500원218,000원218,000원1,774
cmsplvmsi01ze0zfs24ynhvinstock-5m017670:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmse01zd0zfsnnrj6d621
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 13:35:00raw88,500원89,100원88,500원88,600원27,826
cmsplvms801zc0zfsckdalx2tstock-5m030200:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvms401zb0zfsapkd1w241
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:35:00raw53,300원53,400원53,100원53,100원1,908
cmsplvmry01za0zfsuzwr288qstock-5m015760:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmrv01z90zfsxjz3l7q21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:35:00raw35,500원35,600원35,450원35,450원11,045
cmsplvmro01z80zfs46ajyvrfstock-5m003550:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmrl01z70zfs3nbjfdx31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:35:00raw109,200원109,300원109,100원109,100원1,748
cmsplvmre01z60zfslhru7tomstock-5m034730:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmrb01z50zfs6apb4slr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:35:00raw543,000원544,000원541,000원541,000원2,141
cmsplvmqo01z00zfsf73uf7ajstock-5m012330:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmql01yz0zfspe7rd04r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:35:00raw503,000원503,000원501,000원502,000원1,879
cmsplvmqf01yy0zfsqfo2940qstock-5m373220:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmqb01yx0zfse9l6euja1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:35:00raw360,500원361,500원360,000원361,000원2,659
cmsplvmq601yw0zfserjgzzokstock-5m207940:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmq201yv0zfs4qogpb9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:35:00raw1,550,000원1,551,000원1,548,000원1,549,500원1,096
cmsplvmpw01yu0zfs4mxow5lsstock-5m055550:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmps01yt0zfs1nxh69dp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:35:00raw104,200원104,400원104,200원104,300원10,048
cmsplvmot01ym0zfsclv5wwfkstock-5m068270:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmon01yl0zfsf27uix6v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:35:00raw201,500원202,000원201,500원201,500원5,062
cmsplvmpn01ys0zfsepat4s3istock-5m105560:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmpj01yr0zfslkbpesar1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:35:00raw166,300원166,500원166,100원166,500원9,246
cmsplvmpd01yq0zfsymsger5dstock-5m000270:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmp901yp0zfst10228021
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:35:00raw135,900원136,200원135,600원135,600원5,625
cmsplvmp401yo0zfsy7429y1zstock-5m005490:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmp001yn0zfs73pn7umn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:35:00raw324,500원325,000원324,000원325,000원1,467
cmsplvmo601yk0zfs8alzq3hcstock-5m051910:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmo101yj0zfs0dvcm1v31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:35:00raw275,500원276,000원275,000원276,000원1,365
cmsplvmn101yg0zfsrmt50d60stock-5m035720:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmmt01yf0zfsjc8i3ate1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:35:00raw39,900원39,900원39,850원39,850원13,565
cmsplvmm801ye0zfs8eadsktpstock-5m066570:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmlz01yd0zfsbz2bw9bg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:35:00raw204,500원204,500원204,000원204,000원10,686
cmsplvmli01yc0zfsgjcu30axstock-5m005380:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmlc01yb0zfsxqpg8mvv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:35:00raw409,000원410,000원409,000원409,500원2,267
cmsplvmku01ya0zfsx4c663jkstock-5m000660:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmkm01y90zfss6e8udiv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:35:00raw1,517,000원1,522,000원1,512,000원1,513,000원31,963
cmsplvmk301y80zfs8b0geem0stock-5m005930:20260812:13352026-08-12 13:35:00instantevent2026-08-12 13:45:172026-08-12 13:45:17cmsplvmjt01y70zfsivvpm6uq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:35:00raw256,500원258,000원256,500원256,500원298,456
cmsplp7os01xg0zfstdv44luistock-5m068270:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7op01xf0zfssmibduds1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:30:00raw201,000원202,000원200,500원202,000원19,003
cmsplp7o801xc0zfs4ux6v39gstock-5m035720:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7o501xb0zfso2aoixz91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:30:00raw39,825원39,900원39,800원39,850원23,738
cmsplp7pc01xk0zfs2wzkx7bxstock-5m000270:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7p801xj0zfssu8sotye1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:30:00raw136,000원136,200원135,900원135,900원4,591
cmsplp7p201xi0zfsy8wnk36ostock-5m005490:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7oy01xh0zfsiwb396271
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:30:00raw325,000원325,500원324,500원324,500원1,686
68,478건 중 59,051–59,100← 이전1182 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬