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
cmspcrqr9005y0zfszopqs7qzstock-5m028260:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:30:192026-08-12 09:30:19cmspcrqr5005x0zfsmyg995ga1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 09:10:00raw350,500원356,000원350,000원355,500원5,484
cmspceuek002s0zfsq3eqrs7bstock-5m035420:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceuef002r0zfs3a2hy6b01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 09:10:00raw219,500원220,500원217,500원217,500원41,238
cmspceue9002q0zfs9g91104wstock-5m066570:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceue5002p0zfsx7y5h23n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 09:10:00raw194,200원197,800원193,300원193,700원187,323
cmspceudy002o0zfsgvun51o5stock-5m005380:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceudt002n0zfsexwqscyp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 09:10:00raw400,500원405,500원400,500원404,500원10,872
cmspceudn002m0zfst2myrbhlstock-5m000660:20260812:09102026-08-12 09:10:00instantevent2026-08-12 09:20:172026-08-12 09:20:17cmspceudj002l0zfsbo6divxh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 09:10:00raw1,450,500원1,452,000원1,440,000원1,449,500원45,866
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmsraf3ji05nv0zfsq39wld2lstock207940:202608122026-08-12dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3jf05nu0zfsrtx3qf861
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-12 09:00:00raw1,609,000원1,628,000원1,545,000원1,549,000원69,313
cmspuz8p702tw0zfslcytegigstock003550:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8p402tv0zfs1ahcpviw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-12 09:00:00raw109,200원111,900원108,000원109,600원278,223
cmspuz8l302tc0zfs5prw17zsstock068270:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8l002tb0zfsgjt039ew1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-12 09:00:00raw208,500원212,000원200,500원202,000원926,438
cmspuz8j802t20zfs0f23c8f1stock066570:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8j402t10zfslqf93oh41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-12 09:00:00raw184,200원212,500원184,200원205,000원3,086,187
cmsraf3gm05nf0zfsm4ewjrhhstock006400:202608122026-08-12dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3gi05ne0zfs078lr7931
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-12 09:00:00raw468,000원496,500원459,500원485,500원479,152
cmspc1zdn00160zfsrli8zv3sstock-5m017670:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zdj00150zfs2vph2m9u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 09:00:00raw86,500원87,700원86,500원87,200원40,690
cmspc1zdd00140zfswkr3yml8stock-5m030200:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zd800130zfseeqoe5xt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 09:00:00raw52,800원53,100원52,800원52,800원4,565
cmspc1zd200120zfsam6h6rzistock-5m015760:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zcx00110zfsy7vrypsn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 09:00:00raw35,450원35,950원35,400원35,450원91,667
cmspuz8ko02ta0zfs5z1oa8tystock051910:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8kk02t90zfswe8jgrsw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-12 09:00:00raw275,500원281,000원272,000원275,500원117,471
cmspuz8k902t80zfsdmv780u6stock035720:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8k502t70zfsjf4f0d671
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-12 09:00:00raw40,700원41,450원39,500원39,550원2,362,551
cmspuz8jm02t40zfsgxul3gr3stock035420:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8jj02t30zfsjz3x8rhn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-12 09:00:00raw215,000원220,500원214,500원215,500원833,014
cmspuz8iu02t00zfsiijmp7dmstock005380:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8iq02sz0zfsf3sad3yv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-12 09:00:00raw403,000원413,000원400,500원409,500원411,565
cmspuz8ig02sy0zfsl2b3egppstock000660:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8ic02sx0zfslglyb28s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-12 09:00:00raw1,456,000원1,549,000원1,440,000원1,504,000원4,204,301
cmspuz8i102sw0zfsg51jysb5stock005930:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8hq02sv0zfs0m60l6y81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-12 09:00:00raw243,500원260,500원241,000원255,500원27,102,479
cmspc1zcr00100zfs7a7st8p1stock-5m003550:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zcn000z0zfslnxy8otr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 09:00:00raw109,200원110,800원108,700원109,800원6,148
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
70,318건 중 62,151–62,200← 이전1244 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬