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
cmspdu9v400cq0zfsrzd9c0d6stock-5m005930:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9uu00cp0zfsqrzql0th1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:50:00raw248,000원248,000원246,500원247,250원307,075
cmspdua2x00e00zfs5ksdjghdstock-5m017670:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdua2t00dz0zfs3b4oywpg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 09:50:00raw87,700원88,800원87,700원88,800원25,516
cmspdua2n00dy0zfsgs8wsqz9stock-5m030200:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdua2k00dx0zfs35flkcls1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 09:50:00raw53,400원53,600원53,300원53,500원6,980
cmspdua2d00dw0zfs5008437estock-5m015760:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdua2900dv0zfsbe2eszha1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 09:50:00raw35,800원36,000원35,800원35,900원25,149
cmspdua2300du0zfsdww3lehbstock-5m003550:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdua1z00dt0zfszhgguaxw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:50:00raw109,600원110,800원109,600원110,400원3,412
cmspdua1t00ds0zfsrp9eu0ppstock-5m034730:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdua1o00dr0zfs873sey651
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:50:00raw530,000원532,000원529,000원532,000원771
cmspdua1600dq0zfso2fou05wstock-5m028260:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdua0w00dp0zfsbu8kibqv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:50:00raw354,000원355,500원353,500원355,000원4,947
cmspdua0e00do0zfs7hc5kyrlstock-5m096770:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdua0500dn0zfsjxa5iqkd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 09:50:00raw126,000원126,000원125,350원125,600원10,835
cmspdu9zn00dm0zfsrelzum87stock-5m012330:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9zj00dl0zfsesryso2d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 09:50:00raw494,500원495,500원494,500원494,500원1,350
cmspdu9zd00dk0zfsikr5oijostock-5m373220:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9z900dj0zfsrweacnxn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 09:50:00raw366,500원367,000원365,000원365,000원4,719
cmspdu9z200di0zfs6negoyaestock-5m207940:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9yz00dh0zfs0pfsj3x81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:50:00raw1,610,000원1,613,000원1,606,000원1,606,000원1,404
cmspdu9ys00dg0zfs8adaas3dstock-5m055550:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9yo00df0zfs5kho77ga1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 09:50:00raw106,100원106,300원106,000원106,200원9,250
cmspdu9yi00de0zfsbe81duo2stock-5m105560:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9yd00dd0zfsm3ohglop1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 09:50:00raw168,700원168,900원168,500원168,600원9,047
cmspdu9y700dc0zfsroa35yitstock-5m000270:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9y400db0zfsw87juqox1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:50:00raw135,800원136,100원135,800원135,900원7,525
cmspdu9vk00cs0zfsglbu3mmnstock-5m000660:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9vg00cr0zfsvchm48jb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 09:50:00raw1,453,000원1,453,000원1,445,000원1,447,000원50,119
cmspdu9xq00d80zfs5j7tk7gustock-5m005490:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9xm00d70zfsj7shufbl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 09:50:00raw326,000원327,500원326,000원326,500원3,751
cmspe0pny00ea0zfsqkh19410stock-5m035420:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:05:172026-08-12 10:05:17cmspe0pno00e90zfsw8whn5le1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 09:50:00raw217,000원217,500원216,000원216,250원12,341
cmspdu9x800d40zfs6mokaab1stock-5m068270:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9x400d30zfse4a9joqg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 09:50:00raw207,500원208,000원207,500원208,000원7,481
cmspdu9wx00d20zfs5im6qb80stock-5m051910:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9wt00d10zfsez4n6rbl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:50:00raw279,000원281,000원278,500원279,500원3,810
cmspdu9wn00d00zfsdz2ez0kostock-5m006400:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9wj00cz0zfsbaeeozsw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:50:00raw489,000원491,000원487,000원487,250원14,231
cmspdu9wd00cy0zfsnvd68s3mstock-5m035720:20260812:09502026-08-12 09:50:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9w900cx0zfsw8vzhoqj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 09:50:00raw40,350원40,450원40,275원40,350원20,022
cmspdu9xz00da0zfsm4lxel48stock-5m000270:20260812:09452026-08-12 09:45:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9xv00d90zfskvn0qjgg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:45:00raw135,500원135,900원135,500원135,700원5,689
cmspdu9xi00d60zfsxg7ni6kdstock-5m005490:20260812:09452026-08-12 09:45:00instantevent2026-08-12 10:00:172026-08-12 10:00:17cmspdu9xe00d50zfsyuiw23ma1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 09:45:00raw325,500원326,500원324,500원326,500원2,805
cmspdnv2500co0zfsnm5bdytcstock-5m017670:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv2100cn0zfsqfwmqiu11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 09:45:00raw87,400원87,800원87,000원87,700원35,779
cmspdnv1v00cm0zfs1mx9fuk7stock-5m030200:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv1r00cl0zfshv31tgsc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 09:45:00raw53,200원53,400원53,200원53,400원5,242
cmspdnv1k00ck0zfs1wumsuuxstock-5m015760:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv1g00cj0zfsi2727cne1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 09:45:00raw35,750원35,900원35,700원35,850원17,902
cmspdnv1a00ci0zfszdes5h1nstock-5m003550:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv1600ch0zfsn46ndmmu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:45:00raw110,500원111,000원109,400원109,700원6,497
cmspdnv0z00cg0zfsbi5s4g8xstock-5m034730:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv0v00cf0zfs2ra6oke01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 09:45:00raw531,000원532,000원529,000원530,000원1,155
cmspdnv0o00ce0zfsin08skvqstock-5m028260:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv0k00cd0zfsopux3fpu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:45:00raw355,500원356,000원353,500원354,000원3,486
cmspdnv0600ca0zfstqndxtqxstock-5m096770:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnv0200c90zfs2a2jzf8f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 09:45:00raw125,500원126,100원125,100원126,000원17,049
cmspdnuzx00c80zfszjmzzavwstock-5m012330:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuzt00c70zfshbvn67dz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 09:45:00raw495,500원496,500원494,500원494,500원2,919
cmspdnuzn00c60zfsmc5fnpj4stock-5m373220:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuzj00c50zfsyefvoqw21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 09:45:00raw362,500원366,500원361,500원366,500원5,800
cmspdnuzc00c40zfsuzegp2xcstock-5m207940:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuz800c30zfsi5ylogrt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 09:45:00raw1,611,000원1,613,000원1,609,000원1,610,000원727
cmspdnuz200c20zfspmilrr2fstock-5m055550:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuyy00c10zfsjty1fbvj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 09:45:00raw106,100원106,100원106,000원106,000원6,687
cmspdnuys00c00zfs2bdja4c2stock-5m105560:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuyo00bz0zfsoe022g7e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 09:45:00raw168,400원168,800원168,300원168,600원7,557
cmspdnuyj00by0zfsbf31belhstock-5m068270:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuyf00bx0zfsppu5u1o81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 09:45:00raw208,000원208,000원207,000원207,500원7,018
cmspdnuy900bw0zfsytynznk2stock-5m051910:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuy500bv0zfs86fbeqf91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:45:00raw276,500원279,500원276,000원278,500원2,651
cmspdnuxw00bu0zfsez8r1p5gstock-5m006400:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuxr00bt0zfslc6immsl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:45:00raw483,500원491,000원483,000원489,000원30,267
cmspdnuxk00bs0zfsf2s48g2qstock-5m035720:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuxg00br0zfsewtwev7u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 09:45:00raw40,400원40,400원40,300원40,300원25,370
cmspdnuxa00bq0zfs23clqovsstock-5m035420:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnux600bp0zfs1hfqg7cd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 09:45:00raw217,250원217,500원217,000원217,500원3,404
cmspdnuwz00bo0zfsqhpunwuxstock-5m066570:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuwv00bn0zfs3txt751a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 09:45:00raw200,000원202,000원198,000원198,600원111,219
cmspdnuwp00bm0zfs7lsttez7stock-5m005380:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuwl00bl0zfs3e0tmhsf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 09:45:00raw406,000원407,000원405,500원406,000원5,037
cmspdnuwf00bk0zfsxogh5mxwstock-5m000660:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuwb00bj0zfsmngns5cz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 09:45:00raw1,454,000원1,458,000원1,450,000원1,453,000원36,608
cmspdnuw400bi0zfswm3tf5pistock-5m005930:20260812:09452026-08-12 09:45:00instantevent2026-08-12 09:55:182026-08-12 09:55:18cmspdnuvq00bh0zfsvntakxtt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:45:00raw248,750원248,750원247,500원248,000원192,450
cmspdhggt00b40zfso2f6ruiwstock-5m012330:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhggp00b30zfsfi1o2vqe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 09:40:00raw495,000원496,000원493,500원495,500원3,692
cmspdhggk00b20zfsie3durx9stock-5m373220:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhggf00b10zfs1ck2ryvg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 09:40:00raw359,000원362,500원359,000원362,500원2,915
cmspdhgde00ae0zfsd1wd553lstock-5m035420:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgda00ad0zfsxqztquu61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 09:40:00raw218,000원218,500원217,000원217,500원10,259
cmspdhgcu00aa0zfsd1nu8bjestock-5m005380:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgcq00a90zfspqs8ewj41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 09:40:00raw405,500원406,000원405,000원406,000원2,862
cmspdhgfb00as0zfs3808sfydstock-5m000270:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgf700ar0zfsliii1gt81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:40:00raw135,400원135,600원135,200원135,500원5,136
cmspdhges00ao0zfs7rylwa2mstock-5m068270:20260812:09402026-08-12 09:40:00instantevent2026-08-12 09:50:192026-08-12 09:50:19cmspdhgeo00an0zfskfr7jgqx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 09:40:00raw208,500원208,750원207,000원207,500원12,993
70,318건 중 61,951–62,000← 이전1240 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬