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
cmspjdobl01h40zfssfw8ygqrstock-5m207940:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdobh01h30zfs4hhjvsl91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:25:00raw1,571,000원1,572,000원1,568,000원1,570,000원844
cmspjdobu01h60zfs3gts7lzjstock-5m373220:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdobr01h50zfswllk8o6b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 12:25:00raw363,000원363,500원362,000원363,000원2,058
cmspjdoc701h80zfs5ehfxnhqstock-5m012330:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdoc301h70zfsflv2qoes1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 12:25:00raw503,000원506,000원503,000원506,000원1,346
cmspjdoch01ha0zfsvieqsholstock-5m096770:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdocd01h90zfs02fu0vk41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 12:25:00raw125,800원125,900원124,900원125,000원8,424
cmspjdocq01hc0zfs9oxvtlmnstock-5m028260:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdocm01hb0zfstf8inp681
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:25:00raw360,000원361,000원359,000원361,000원2,353
cmspjdod001he0zfshwsoddwzstock-5m034730:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdocw01hd0zfsv8nqi2e41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:25:00raw547,000원547,000원546,000원546,000원906
cmspjdoda01hg0zfsycag08mhstock-5m003550:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdod601hf0zfswef7as6x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:25:00raw110,400원110,500원110,200원110,300원2,234
cmspjdodj01hi0zfs3o0o5bq6stock-5m015760:20260812:12252026-08-12 12:25:00instantevent2026-08-12 12:35:202026-08-12 12:35:20cmspjdodg01hh0zfsf9sqiwfl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 12:25:00raw35,800원35,850원35,750원35,800원7,730
cmspj78lg01f00zfslbmcsejjstock-5m066570:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78lc01ez0zfshmu7nczh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 12:20:00raw207,000원207,500원206,000원206,000원25,661
cmspj78rc01ga0zfsi4qgu1ocstock-5m015760:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78r901g90zfs4vltugd01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 12:20:00raw35,750원35,850원35,750원35,800원11,510
cmspj78l701ey0zfshqse1pu9stock-5m005380:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78l201ex0zfsrbk7ij9g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 12:20:00raw411,500원412,000원410,500원411,000원6,220
cmspj78qt01g60zfsqxtmztcastock-5m034730:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78qp01g50zfsgxyxxwyz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:20:00raw547,000원548,000원546,000원547,000원1,191
cmspj78qj01g40zfslzu6j630stock-5m028260:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78qg01g30zfsmk3z3rcu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:20:00raw361,000원361,500원359,500원360,000원3,959
cmspj78q901g20zfsxkf2d9akstock-5m096770:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78q601g10zfsrzxc6q2g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 12:20:00raw125,100원125,900원125,000원125,900원3,557
cmspj78ps01fy0zfs3pjkn757stock-5m012330:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78pp01fx0zfsbu4esp8q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 12:20:00raw505,000원505,000원503,000원504,000원1,456
cmspj78pb01fu0zfsl6y2jcy7stock-5m373220:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78p701ft0zfsyr9hnkno1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 12:20:00raw363,000원363,500원362,000원363,000원822
cmspj78ot01fq0zfsyeklz7gkstock-5m207940:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78op01fp0zfsta880z8l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 12:20:00raw1,570,000원1,572,000원1,569,000원1,570,000원762
cmspj78r301g80zfsvaumnkz1stock-5m003550:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78qz01g70zfsede6ov8f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:20:00raw110,700원110,800원110,200원110,400원2,782
cmspj78kx01ew0zfsuv11haijstock-5m000660:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78kt01ev0zfsongt4ezi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 12:20:00raw1,541,000원1,546,000원1,532,000원1,535,000원62,644
cmspj78ob01fm0zfsqrmh3yazstock-5m055550:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78o801fl0zfsyg6kn88t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 12:20:00raw105,500원105,700원105,400원105,600원10,610
cmspj78kn01eu0zfsluz6uy4estock-5m005930:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78kc01et0zfsqn0kgtf91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:20:00raw259,500원260,000원258,500원258,500원296,922
cmspj78nv01fi0zfsmtqvxnj0stock-5m105560:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78nr01fh0zfsheu880071
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 12:20:00raw166,900원167,000원166,500원166,700원8,623
cmspj78nl01fg0zfsf5dt07knstock-5m000270:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78ni01ff0zfsezv5gng91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:20:00raw136,600원136,800원136,300원136,500원5,556
cmspj78nc01fe0zfsx0x727pmstock-5m005490:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78n801fd0zfs594b5sdt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 12:20:00raw325,500원327,000원325,500원326,000원1,974
cmspj78mz01fc0zfs3rn2yir6stock-5m068270:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78mv01fb0zfsgs7teff81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 12:20:00raw203,000원203,500원203,000원203,000원2,538
cmspj78mq01fa0zfs2c4ce1sastock-5m051910:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78mm01f90zfsug53b0f71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 12:20:00raw276,000원276,000원275,000원276,000원665
cmspj78mg01f80zfsnicdtvkrstock-5m006400:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78md01f70zfsy46qpaf41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 12:20:00raw486,000원486,000원485,000원485,500원1,960
cmspj78ly01f40zfsuci9z8n0stock-5m035720:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78lv01f30zfsxtp7wuet1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 12:20:00raw39,950원40,000원39,900원40,000원21,210
cmspj78lp01f20zfsnh2sa5wnstock-5m035420:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78lm01f10zfsib1ljv101
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 12:20:00raw218,000원218,500원217,500원218,000원4,324
cmspj78rm01gc0zfs92wjwsx6stock-5m030200:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78ri01gb0zfssqem7osz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 12:20:00raw53,100원53,300원53,100원53,200원3,407
cmspj78rw01ge0zfsn2awmx38stock-5m017670:20260812:12202026-08-12 12:20:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78rs01gd0zfse1f3tvrv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 12:20:00raw88,600원88,700원88,400원88,600원6,790
cmspj0r5e01ec0zfss9ekh566stock-5m005490:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r5a01eb0zfss94arb211
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 12:15:00raw325,500원326,000원325,500원325,500원1,329
cmspj0r2z01dw0zfsft21am26stock-5m005930:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r2v01dv0zfsdv6d2tgi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 12:15:00raw259,250원260,500원259,000원260,000원401,582
cmspj0r3901dy0zfsdws4nrzkstock-5m000660:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r3501dx0zfsg5uavlif1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 12:15:00raw1,545,000원1,546,000원1,537,000원1,541,000원54,092
cmspj0r3i01e00zfs0tfcdd5gstock-5m005380:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r3e01dz0zfsbrhoh7uj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 12:15:00raw410,500원412,000원410,000원412,000원5,602
cmspj0r3s01e20zfsdq96mq02stock-5m066570:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r3o01e10zfsllelv60a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 12:15:00raw206,500원207,500원206,000원207,000원24,158
cmspj0r4301e40zfsx6zxjc7astock-5m035420:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r3z01e30zfs2eidlxcx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 12:15:00raw217,500원218,500원217,000원218,500원9,148
cmspj0r4d01e60zfs94v9w8v3stock-5m035720:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r4901e50zfsmtiukfe11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 12:15:00raw39,900원39,950원39,800원39,950원47,006
cmspj0r4o01e80zfszvqwc0yastock-5m051910:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r4k01e70zfscsst6d631
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 12:15:00raw274,500원276,000원274,500원276,000원1,234
cmspj0r5201ea0zfslfxhv0rastock-5m068270:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r4v01e90zfsyxc4lbd91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 12:15:00raw203,000원203,500원203,000원203,000원6,348
cmspj0r5p01ee0zfs6pp3g9p6stock-5m000270:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r5l01ed0zfse6s93wca1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 12:15:00raw136,400원136,800원136,300원136,600원5,276
cmspj0r6001eg0zfsr6m624rystock-5m105560:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r5w01ef0zfsv405zrkx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 12:15:00raw166,400원167,100원166,400원167,100원11,688
cmspj0r6d01ei0zfsm8hcormqstock-5m028260:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r6801eh0zfshg2fu6yk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 12:15:00raw360,500원361,000원360,000원361,000원2,321
cmspj0r6r01ek0zfse58cx0gdstock-5m034730:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r6m01ej0zfszjjd6r9a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 12:15:00raw546,000원548,000원545,000원547,000원1,793
cmspj0r7401em0zfs6w8wuhnistock-5m003550:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r6z01el0zfs6vhes7991
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 12:15:00raw110,100원110,800원110,000원110,800원2,482
cmspj0r7f01eo0zfsttmaqd27stock-5m015760:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r7b01en0zfsjhjq1jgy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 12:15:00raw35,650원35,800원35,650원35,750원9,181
cmspj0r7o01eq0zfs7742egq5stock-5m030200:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r7l01ep0zfssiiacza41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 12:15:00raw53,100원53,200원53,100원53,100원1,022
cmspj0r7y01es0zfsmmt9ubbostock-5m017670:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:25:172026-08-12 12:25:17cmspj0r7u01er0zfsxggiafm41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 12:15:00raw88,400원88,700원88,300원88,600원5,407
cmspj78m801f60zfsuznm54mgstock-5m006400:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78m401f50zfspwvgq3061
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 12:15:00raw484,000원486,000원483,500원486,000원3,026
cmspj78o401fk0zfs6sy0u4fustock-5m055550:20260812:12152026-08-12 12:15:00instantevent2026-08-12 12:30:202026-08-12 12:30:20cmspj78o001fj0zfsvvdo4ok01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 12:15:00raw105,400원105,600원105,300원105,600원12,223
70,318건 중 61,251–61,300← 이전1226 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬