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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmspc8esq00260zfs844yraz0stock-5m096770:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8esm00250zfspf1hv7ct1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 09:05:00raw127,500원127,700원124,600원125,100원13,301
cmspceuf7002w0zfs54cw8liwstock-5m006400:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceuf2002v0zfsgljjuklr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:05:00raw466,500원467,000원459,500원463,500원14,798
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
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
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
cmspc8esg00240zfs97m0oll5stock-5m012330:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8esc00230zfsl2eeg8b41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 09:05:00raw491,500원492,500원487,000원488,000원11,764
cmspc8ep3001g0zfsqep1atsjstock-5m035420:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eoz001f0zfsmni1rpbt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 09:05:00raw219,000원220,000원218,000원220,000원46,567
cmspc8eot001e0zfsbe6w13u4stock-5m066570:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eoo001d0zfs97c2qiv21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 09:05:00raw190,500원194,800원190,200원194,300원176,269
cmspc8eoj001c0zfs2ukizob9stock-5m005380:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eoe001b0zfs5ugdknf11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 09:05:00raw403,500원404,000원400,500원400,500원11,632
cmspc8eo8001a0zfs423c40x2stock-5m000660:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eo300190zfszplroyzr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 09:05:00raw1,452,000원1,456,000원1,446,000원1,450,500원81,335
cmspc8enx00180zfss7y9p8j6stock-5m005930:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8ens00170zfslsc4xawa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:05:00raw243,000원245,500원242,500원245,000원481,710
cmspc8es600220zfskwlzj0qystock-5m373220:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8es200210zfsfmlch4he1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 09:05:00raw359,500원359,500원355,500원356,500원4,981
cmspc8erw00200zfs3b7b8hcpstock-5m207940:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8ers001z0zfsupf7yaxb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:05:00raw1,616,000원1,624,000원1,610,000원1,610,000원956
cmspc8erm001y0zfs1ozow26ustock-5m055550:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eri001x0zfsx9z7mwb21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 09:05:00raw106,700원107,000원105,000원105,300원20,724
cmspc8erd001w0zfsby6g8e2kstock-5m105560:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8er8001v0zfs4zpwjdnk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 09:05:00raw169,300원170,000원167,400원167,900원27,270
cmspc8eqs001s0zfs9f0j81gtstock-5m000270:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eqo001r0zfsysw0jfuk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:05:00raw136,300원136,600원134,700원134,900원11,583
cmspc8eqj001q0zfsmsjev48mstock-5m005490:20260812:09052026-08-12 09:05:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eqe001p0zfsg9m230vy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 09:05:00raw325,500원325,500원321,500원322,000원7,143
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
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
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
cmspc1zci000y0zfsszzdw9b1stock-5m034730:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zcd000x0zfsspgdic4g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:00:00raw530,000원539,000원529,000원533,000원3,986
cmspc1zc9000w0zfsr0j2lpaqstock-5m028260:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zc4000v0zfsnvtgw3nt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:00:00raw347,500원355,500원347,000원355,000원15,617
cmspc1zbz000u0zfsb90m3cf4stock-5m096770:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zbu000t0zfsfkcg7xq11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 09:00:00raw125,500원128,800원125,500원127,500원48,082
cmspc1zbp000s0zfsdduam4ezstock-5m012330:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zbl000r0zfsyqlozp551
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 09:00:00raw494,500원498,000원491,000원491,500원15,338
cmspc1zbf000q0zfsjyssebi7stock-5m373220:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zbb000p0zfsy6h2frng1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 09:00:00raw360,000원367,500원358,000원359,500원20,268
cmspc1zb5000o0zfsrkde1w4ystock-5m207940:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zb0000n0zfswkyiltd91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:00:00raw1,609,000원1,628,000원1,609,000원1,614,000원1,999
cmspc1zav000m0zfsg4mn9935stock-5m055550:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zaq000l0zfs7yu8zclm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 09:00:00raw105,500원107,900원104,700원106,800원87,225
cmspc1zak000k0zfsfo04c4mastock-5m000270:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zag000j0zfsx1guogfd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:00:00raw135,800원137,900원135,800원136,200원40,538
cmspc1zaa000i0zfsh7r2r4x0stock-5m005490:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1za5000h0zfsp3u7ne051
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 09:00:00raw327,000원327,500원324,000원325,500원8,006
cmspc1z9z000g0zfs90dbhpdvstock-5m068270:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z9u000f0zfsuudv4uyk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 09:00:00raw208,500원212,000원208,000원211,000원24,450
cmspc1z9p000e0zfsvqhjzva4stock-5m051910:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z9k000d0zfs6u4dk5891
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:00:00raw275,500원279,500원274,000원275,500원5,569
cmspc1z9d000c0zfsyxcv6jdxstock-5m006400:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z98000b0zfssdjd49kc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:00:00raw468,000원484,500원463,000원467,000원36,503
68,478건 중 60,301–60,350← 이전1207 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬