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
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
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
cmsplp7oi01xe0zfsat5izw2istock-5m006400:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7oe01xd0zfszd6c5uyv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:30:00raw487,000원488,000원486,000원486,500원3,900
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
cmsplp7nz01xa0zfse8y7ta3astock-5m035420:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7nw01x90zfszf3x727q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:30:00raw218,500원218,500원218,000원218,500원2,863
cmsplp7nq01x80zfs0oujcd9ustock-5m066570:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7nl01x70zfsdk4gzvxt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:30:00raw205,000원205,000원204,000원204,000원12,617
cmsplp7mr01x40zfsxqjmrw0ustock-5m000660:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7mm01x30zfse8n3dq2y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:30:00raw1,520,000원1,521,000원1,514,000원1,517,000원45,701
cmsplp7ma01x20zfsnmy0m1w6stock-5m005930:20260812:13302026-08-12 13:30:00instantevent2026-08-12 13:40:182026-08-12 13:40:18cmsplp7lp01x10zfsdv1mimya1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:30:00raw257,000원257,500원256,000원256,750원243,132
cmspliu4f01x00zfsstv8s6lfstock-5m017670:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu4b01wz0zfsdimllbtg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 13:25:00raw88,700원89,000원88,300원88,600원26,217
cmspliu4601wy0zfskmdbdeywstock-5m030200:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu4301wx0zfsc0jqzt8a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 13:25:00raw53,300원53,300원53,100원53,100원3,243
cmspliu3q01wu0zfs4pkwjoibstock-5m015760:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu3n01wt0zfsn1s7e7ru1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:25:00raw35,400원35,500원35,400원35,450원15,076
cmsplitye01vq0zfsl4l1gi89stock-5m000660:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitya01vp0zfs6s5g627n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:25:00raw1,523,000원1,525,000원1,520,000원1,521,000원22,710
cmspliu3h01ws0zfsp797indrstock-5m003550:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu3d01wr0zfsk3m2bk871
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 13:25:00raw109,600원109,600원109,300원109,300원2,143
cmspliu3801wq0zfs7727w82cstock-5m034730:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu3401wp0zfsdbyg176h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 13:25:00raw543,000원545,000원543,000원543,000원2,096
cmspliu2z01wo0zfs79hq8iffstock-5m028260:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu2v01wn0zfss4bflf9w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:25:00raw357,500원358,500원357,000원358,500원2,521
cmsplity401vo0zfs8egujk1istock-5m005930:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitxw01vn0zfsvy829wk61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:25:00raw257,500원258,000원257,000원257,000원144,750
cmspliu2q01wm0zfs8nzm9x5rstock-5m096770:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu2m01wl0zfsqrjiiowp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:25:00raw123,700원123,700원123,400원123,700원5,900
cmspliu2g01wk0zfsp84l9zdystock-5m012330:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu2c01wj0zfswo3xjups1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 13:25:00raw503,000원503,000원501,000원502,000원3,318
cmspliu1z01wg0zfspjipyynkstock-5m373220:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu1w01wf0zfsa46na64k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:25:00raw360,000원361,500원360,000원361,500원2,951
cmspliu1q01we0zfseh6rda69stock-5m207940:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu1m01wd0zfsnbe301wk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:25:00raw1,554,000원1,556,000원1,550,000원1,550,000원681
cmspliu1d01wc0zfsatu82co3stock-5m055550:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu1901wb0zfs9rsc7kuy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:25:00raw104,300원104,400원104,100원104,250원11,924
cmspliu1201wa0zfstrc2lr29stock-5m105560:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu0y01w90zfsjgw3nn6h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:25:00raw166,200원166,300원166,100원166,150원9,129
cmspliu0s01w80zfsn3dral2cstock-5m000270:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu0o01w70zfsp9xax9yu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:25:00raw136,000원136,200원136,000원136,000원4,554
cmspliu0i01w60zfsshrbtpfistock-5m005490:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu0f01w50zfsl1ulsvip1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:25:00raw324,500원325,000원324,000원324,500원3,077
cmspliu0901w40zfsdtu2ddw4stock-5m068270:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmspliu0501w30zfsriicpvz61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:25:00raw201,000원202,000원201,000원201,000원4,991
cmsplityx01vu0zfsybb8af8vstock-5m066570:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplityt01vt0zfsohlrb7dx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:25:00raw204,000원205,000원204,000원204,750원11,291
cmspliu0001w20zfs47wkcex3stock-5m051910:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitzw01w10zfsqnud44hb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:25:00raw275,500원276,000원275,500원275,500원1,083
cmsplitzq01w00zfske0x440mstock-5m006400:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitzm01vz0zfsmq0p1i4h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:25:00raw486,000원488,500원486,000원487,500원6,707
cmsplityo01vs0zfsjw7wqbpfstock-5m005380:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplityk01vr0zfshrp4og371
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:25:00raw409,500원410,000원409,500원410,000원1,659
cmsplitzg01vy0zfsqzkfp7jlstock-5m035720:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitzd01vx0zfs0sxn8ekb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:25:00raw39,900원39,950원39,800원39,825원44,456
cmsplitz701vw0zfs3gnq9ic3stock-5m035420:20260812:13252026-08-12 13:25:00instantevent2026-08-12 13:35:202026-08-12 13:35:20cmsplitz301vv0zfsduk0ad9r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:25:00raw218,000원218,500원218,000원218,500원2,570
cmsplccin01vk0zfs8zyppcggstock-5m015760:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccij01vj0zfsm5sem15e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 13:20:00raw35,400원35,500원35,400원35,400원22,493
cmsplcccw01ue0zfs5o0zz0lestock-5m005930:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcccr01ud0zfslarjg9zn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 13:20:00raw257,500원258,000원257,250원257,750원135,341
cmsplccd701ug0zfs6ydcqsqpstock-5m000660:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccd301uf0zfs4pvy5e291
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 13:20:00raw1,523,000원1,525,000원1,519,000원1,524,000원33,394
cmsplccdi01ui0zfstdpbtp5hstock-5m005380:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccde01uh0zfsqmf3rpm21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 13:20:00raw410,000원410,500원409,500원409,500원3,693
cmsplccdt01uk0zfsg5zk8x4mstock-5m066570:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccdp01uj0zfsbi4pdfy01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 13:20:00raw205,000원206,000원204,000원204,500원10,804
cmsplcce301um0zfszg39bedsstock-5m035420:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcce001ul0zfswq3jnn7b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 13:20:00raw218,000원218,500원218,000원218,000원4,275
cmsplcced01uo0zfsp7b9eodtstock-5m035720:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcce901un0zfsac5as07l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 13:20:00raw39,900원39,950원39,900원39,950원9,263
cmsplcceo01uq0zfsfidabuxwstock-5m006400:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccek01up0zfs41oijhe31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 13:20:00raw485,000원486,500원484,000원486,000원2,747
cmsplccfe01uw0zfsejijktexstock-5m051910:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccfb01uv0zfs6kv2zwid1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 13:20:00raw275,500원276,000원275,500원276,000원404
cmsplccfo01uy0zfs4lhwxbd8stock-5m068270:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccfk01ux0zfsjy5l87131
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 13:20:00raw201,000원202,000원201,000원201,000원10,978
cmsplccfx01v00zfs81al66flstock-5m005490:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccfu01uz0zfstfsispxd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 13:20:00raw324,500원325,000원324,000원324,500원2,602
cmsplccg701v20zfsu9ogheucstock-5m000270:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccg301v10zfs54ngjg271
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 13:20:00raw136,200원136,300원136,000원136,100원6,449
cmsplccgh01v40zfspjw9v79kstock-5m105560:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccgd01v30zfsl5r9wnzv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 13:20:00raw166,400원166,400원166,200원166,300원6,592
cmsplccgr01v60zfsg7m0p5vmstock-5m055550:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccgn01v50zfs7a0pxwws1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 13:20:00raw104,600원104,600원104,300원104,300원9,459
cmsplcch001v80zfskdnneqqustock-5m207940:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplccgx01v70zfsrjtvnmze1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 13:20:00raw1,546,000원1,556,000원1,545,000원1,553,000원1,301
cmsplccha01va0zfsxvzym7j7stock-5m373220:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcch601v90zfstpl6jkgf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 13:20:00raw360,500원360,500원360,000원360,000원1,024
cmsplcchk01vc0zfs8l5apddcstock-5m096770:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcchg01vb0zfsiu0yoaw11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 13:20:00raw123,600원124,300원123,500원123,600원15,272
cmsplccht01ve0zfs8xv26mx6stock-5m028260:20260812:13202026-08-12 13:20:00instantevent2026-08-12 13:30:172026-08-12 13:30:17cmsplcchq01vd0zfsendbhtlq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 13:20:00raw357,500원358,000원356,500원357,000원1,906
70,318건 중 60,951–61,000← 이전1220 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬