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
cmsphevsn01340zfs7ra716jestock-5m096770:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevsj01330zfs1dby03lk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:30:00raw125,400원125,600원125,200원125,500원3,220
cmsphevsd01320zfs7v75lb5sstock-5m373220:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevs901310zfsh78l32n81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:30:00raw364,000원364,500원363,500원363,500원2,137
cmsphevs301300zfslkvdd2rbstock-5m207940:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevrz012z0zfshdhc0hru1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:30:00raw1,574,000원1,575,000원1,573,000원1,574,000원330
cmsphevrt012y0zfs6n02y6u3stock-5m055550:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevrp012x0zfsbdvpdbm11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:30:00raw105,300원105,500원105,100원105,400원8,984
cmsphevrj012w0zfs8zlys3pistock-5m105560:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevrf012v0zfscv31hf3b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:30:00raw166,500원167,000원166,500원166,900원5,237
cmsphevra012u0zfskuoscrjustock-5m000270:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevr6012t0zfs419e9pks1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:30:00raw136,500원136,700원136,300원136,600원5,060
cmsphevr0012s0zfs8y01s68wstock-5m005490:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevqw012r0zfsevhzpg6b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:30:00raw326,500원327,000원326,500원327,000원723
cmsphevqq012q0zfs4hddthc8stock-5m068270:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevqm012p0zfsm6whnfni1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:30:00raw204,500원205,000원204,500원204,500원4,104
cmsphevqg012o0zfskqeamahpstock-5m051910:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevqd012n0zfsqhj2rtwi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:30:00raw276,000원276,500원275,500원276,500원783
cmsphevq7012m0zfslifr966istock-5m035720:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevq3012l0zfsy7vwh4s31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:30:00raw40,050원40,150원40,050원40,100원16,063
cmsphevpx012k0zfsdiobulf4stock-5m035420:20260812:11302026-08-12 11:30:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevpu012j0zfs8n50ebtn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:30:00raw218,250원218,500원218,000원218,500원3,260
cmsph8g21011u0zfsy06jx640stock-5m012330:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g1v011t0zfslw1dglcd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:25:00raw506,000원508,000원505,000원507,000원1,880
cmsphevsw01360zfscpbqdkhystock-5m028260:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevst01350zfslbv7r2151
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:25:00raw354,500원356,500원354,000원356,500원3,787
cmsphevpp012i0zfsyofeh81lstock-5m035420:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:40:172026-08-12 11:40:17cmsphevpl012h0zfsun0jpami1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 11:25:00raw218,000원218,500원217,500원218,250원4,286
cmsph8g3w01280zfsrualeioastock-5m017670:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g3s01270zfsdbxqrkzc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:25:00raw88,500원88,700원88,300원88,400원11,938
cmsph8g3m01260zfs5uvmb05ostock-5m030200:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g3j01250zfsce5ayfac1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:25:00raw53,000원53,000원52,900원52,900원1,597
cmsph8g3d01240zfs9pc10z8qstock-5m015760:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g3901230zfsh2vtno231
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:25:00raw35,800원35,800원35,750원35,800원2,762
cmsph8g3301220zfs1ewszao4stock-5m003550:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g3001210zfs5qf7dw1f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 11:25:00raw110,600원111,000원110,500원111,000원2,290
cmsph8g2l011y0zfsg9fpv5dostock-5m034730:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g2i011x0zfsvwgzj00g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:25:00raw539,000원540,000원536,000원540,000원2,101
cmsph8g2c011w0zfsw1njgw4hstock-5m096770:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g28011v0zfsloc7r20v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:25:00raw125,400원125,400원124,900원125,300원3,696
cmsph8g1p011s0zfs8oocpwvjstock-5m373220:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g1l011r0zfsmdldbugd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:25:00raw363,500원364,500원363,000원363,500원1,697
cmsph8g1f011q0zfs27gfbv3estock-5m207940:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g1c011p0zfs40qcmnyq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:25:00raw1,575,000원1,576,000원1,573,000원1,574,000원518
cmsph8g16011o0zfslqwzqf5bstock-5m055550:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g12011n0zfsxo21di331
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:25:00raw105,000원105,300원105,000원105,300원4,878
cmsph8g0w011m0zfsct78zncxstock-5m105560:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g0s011l0zfs6wz89r941
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:25:00raw166,500원166,700원166,300원166,600원18,215
cmsph8g0l011k0zfssua9i1b2stock-5m000270:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g0i011j0zfsb3n4qxkh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:25:00raw136,400원136,500원136,200원136,500원4,464
cmsph8g0c011i0zfs6l39vfvfstock-5m005490:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8g08011h0zfshy2f1b8w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:25:00raw326,500원327,000원326,000원327,000원1,403
cmsph8g02011g0zfs2k7uio6pstock-5m068270:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8fzy011f0zfsl71wx37h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:25:00raw204,500원205,000원204,000원204,500원5,221
cmsph8fzr011e0zfso1vr44qcstock-5m051910:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8fzn011d0zfsx3frw5pl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 11:25:00raw276,000원276,500원275,250원276,000원1,159
cmsph8fza011a0zfs3mybvonvstock-5m006400:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8fz601190zfs0d4ora921
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:25:00raw487,500원488,000원486,000원486,500원2,350
cmsph8fz001180zfs5fmj2pwhstock-5m035720:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8fyx01170zfsyio5tjy91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:25:00raw40,150원40,150원40,050원40,075원27,390
cmsph8fyq01160zfsryvn2s7lstock-5m066570:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8fyn01150zfs7mxck7m21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 11:25:00raw209,000원209,000원208,000원208,000원18,755
cmsph8fyg01140zfs9q2ndho7stock-5m005380:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8fyd01130zfsrz83g5tg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 11:25:00raw411,500원412,500원410,000원411,000원4,692
cmsph8fy701120zfst65fltxnstock-5m000660:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8fy301110zfsp0fd1ava1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 11:25:00raw1,492,000원1,503,000원1,492,000원1,502,000원92,417
cmsph8fxx01100zfshm49zmnystock-5m005930:20260812:11252026-08-12 11:25:00instantevent2026-08-12 11:35:172026-08-12 11:35:17cmsph8fxt010z0zfs9ms5z8441
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 11:25:00raw255,000원255,500원254,500원255,500원67,618
cmsph217m010o0zfs1ihlx0hhstock-5m028260:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph217i010n0zfsek0ccbmq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 11:20:00raw355,000원356,500원354,500원354,500원8,046
cmsph218x010y0zfsqq2whp8cstock-5m017670:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph218u010x0zfspy81shf11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 11:20:00raw88,600원88,600원88,400원88,600원7,687
cmsph218n010w0zfsmmur1fbnstock-5m030200:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph218j010v0zfs4560d6os1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 11:20:00raw53,000원53,100원53,000원53,000원2,189
cmsph218e010u0zfso89mslbtstock-5m015760:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph218a010t0zfsa4obnnpf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 11:20:00raw35,850원35,900원35,750원35,750원8,838
cmsph217w010q0zfs74xj0v4zstock-5m034730:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph217s010p0zfsw9gqd5el1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 11:20:00raw539,000원540,000원538,000원538,000원2,395
cmsph217c010m0zfs67ver2k6stock-5m096770:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph2178010l0zfssc2ekft51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 11:20:00raw125,300원125,400원125,100원125,400원2,535
cmsph2172010k0zfstu4fus6ustock-5m012330:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph216y010j0zfszfzeuyox1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 11:20:00raw508,000원508,000원506,000원507,000원1,932
cmsph216s010i0zfsf5d7qfyzstock-5m373220:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph216o010h0zfsbn8l4if81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 11:20:00raw364,500원364,500원363,000원363,500원3,581
cmsph2169010e0zfso2at0wafstock-5m207940:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph2165010d0zfsjqsms04v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 11:20:00raw1,579,000원1,580,000원1,575,000원1,575,000원451
cmsph215r010a0zfs42m4yc27stock-5m055550:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph215n01090zfsa0ehud8x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 11:20:00raw105,100원105,300원104,900원105,000원21,637
cmsph215i01080zfs3lvv7ijrstock-5m105560:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph215e01070zfsvqh7uy281
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 11:20:00raw166,600원166,700원166,500원166,500원7,157
cmsph215801060zfsh784t64vstock-5m000270:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph215501050zfscyf1mlzw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 11:20:00raw136,500원136,700원136,300원136,400원5,592
cmsph214z01040zfsw0p1oh6qstock-5m005490:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph214v01030zfsyyvabrwt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 11:20:00raw326,500원327,000원326,000원326,500원1,361
cmsph214o01020zfs3i9vmqklstock-5m068270:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph214h01010zfsobc65gjx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 11:20:00raw204,500원205,000원203,500원204,500원16,728
cmsph214401000zfsmfze5rpustock-5m006400:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph213x00zz0zfsn8ucohp51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 11:20:00raw488,000원488,000원487,000원487,500원2,778
cmsph213h00zy0zfs092z4q59stock-5m035720:20260812:11202026-08-12 11:20:00instantevent2026-08-12 11:30:182026-08-12 11:30:18cmsph213a00zx0zfspj0odtuh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 11:20:00raw40,075원40,150원40,050원40,150원17,412
70,318건 중 61,501–61,550← 이전1231 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬