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
cmspc1zak000k0zfsfo04c4mastock-5m000270:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1zag000j0zfsx1guogfd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 09:00:00raw135,800원137,900원135,800원136,200원40,538
cmspc1zaa000i0zfsh7r2r4x0stock-5m005490:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1za5000h0zfsp3u7ne051
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 09:00:00raw327,000원327,500원324,000원325,500원8,006
cmspc1z9z000g0zfs90dbhpdvstock-5m068270:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z9u000f0zfsuudv4uyk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 09:00:00raw208,500원212,000원208,000원211,000원24,450
cmspc1z9p000e0zfsvqhjzva4stock-5m051910:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z9k000d0zfs6u4dk5891
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 09:00:00raw275,500원279,500원274,000원275,500원5,569
cmspc1z9d000c0zfsyxcv6jdxstock-5m006400:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z98000b0zfssdjd49kc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 09:00:00raw468,000원484,500원463,000원467,000원36,503
cmspuz8lj02te0zfsvvyxkxl4stock005490:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8lf02td0zfs5r7ibi7a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-12 09:00:00raw327,000원329,000원321,000원325,000원187,542
cmspuz8qf02u20zfsx896p19zstock017670:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8qb02u10zfsyq9c30u41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-12 09:00:00raw86,500원89,900원86,500원87,800원1,324,631
cmspuz8q102u00zfs9dgwnsfdstock030200:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8px02tz0zfs9ep0bu1u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-12 09:00:00raw52,800원53,600원52,600원52,700원296,276
cmspuz8ot02tu0zfsv35571zistock034730:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8op02tt0zfsgd1b4h0x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-12 09:00:00raw530,000원549,000원529,000원545,000원161,338
cmspuz8oe02ts0zfsk1q1k0ddstock028260:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8oa02tr0zfsnggp8fht1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-12 09:00:00raw347,500원361,500원347,000원357,500원321,305
cmspuz8ny02tq0zfswu4e2najstock096770:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8nv02tp0zfsasyp1b6y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-12 09:00:00raw125,500원128,800원121,900원122,400원670,033
cmspuz8nj02to0zfs60gn8g5gstock012330:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8nf02tn0zfsirov5lh01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-12 09:00:00raw494,500원511,000원487,000원498,500원263,323
cmspuz8n402tm0zfs1arr3p8tstock055550:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8n002tl0zfsilyzjpmc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-12 09:00:00raw105,500원107,900원103,700원103,800원1,059,125
cmspuz8mo02tk0zfs7bojq7bnstock105560:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8mk02tj0zfsfzs08xn31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-12 09:00:00raw168,200원170,300원165,600원166,000원920,251
cmspuz8m002tg0zfsg1beeodistock000270:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8lv02tf0zfs2swkpmsb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-12 09:00:00raw135,800원137,900원134,700원135,600원564,873
cmspc8er2001u0zfslpc78cjjstock-5m105560:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8eqy001t0zfs1dk1x1g01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 09:00:00raw168,200원170,300원168,200원169,400원64,979
cmspc1z92000a0zfsm3qtwl21stock-5m035420:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z8x00090zfszkxek4341
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 09:00:00raw215,000원219,000원214,500원218,500원123,573
cmspc1z8r00080zfsiptlyvkbstock-5m066570:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z8m00070zfspkbn000i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 09:00:00raw184,200원190,800원184,200원190,400원100,842
cmspc1z8g00060zfs1yr6imdestock-5m005380:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z8b00050zfszkkbzuw61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 09:00:00raw403,000원405,500원402,500원403,500원12,861
cmspc1z8500040zfs6wppkomrstock-5m000660:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z8000030zfskqzjfp0b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 09:00:00raw1,456,000원1,457,000원1,443,000원1,452,000원166,795
cmspc1z7s00020zfsi9xehbv0stock-5m005930:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:10:172026-08-12 09:10:17cmspc1z7a00010zfsy8t7ia2t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 09:00:00raw243,500원244,000원241,000원243,000원1,076,349
cmspc8epc001i0zfs3jd8535qstock-5m035720:20260812:09002026-08-12 09:00:00instantevent2026-08-12 09:15:172026-08-12 09:15:17cmspc8ep8001h0zfs3p3mkkwj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 09:00:00raw40,700원41,450원40,450원40,650원131,748
cmspuz8pn02ty0zfsy551v5wistock015760:202608122026-08-12dayperiod2026-08-12 18:00:022026-08-12 18:00:02cmspuz8pj02tx0zfs9letpu9w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-12 09:00:00raw35,450원36,200원35,300원35,450원1,325,199
cmsraf3k505nz0zfso2ffquqbstock373220:202608122026-08-12dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3k105ny0zfsg9bnje451
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-12 09:00:00raw360,000원369,500원353,000원358,500원257,478
cmsoajokr02rq0zcklwy2u0khstock-5m005930:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajokh02rp0zck0cnlch121
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 15:30:00raw240,000원240,000원240,000원240,000원0
cmsoajom602ry0zckwo959sxrstock-5m006400:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajom102rx0zckdwpvhkxc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 15:30:00raw460,000원460,000원460,000원460,000원0
cmsoajomw02s20zck6tai445kstock-5m068270:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajomr02s10zckjoul7p4m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-11 15:30:00raw210,000원210,000원210,000원210,000원0
cmsoajolu02rw0zckuv6yg9mvstock-5m066570:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajolo02rv0zcktqs4vv211
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 15:30:00raw182,100원182,100원182,100원182,100원0
cmsofwdsw02u20zck0q7vdn7istock-5m373220:20260811:15302026-08-11 15:30:00instantevent2026-08-11 18:10:082026-08-11 18:10:08cmsofwdsl02u10zck0w4uchdm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 15:30:00raw354,500원354,500원354,500원354,500원13,148
cmsoajorf02ss0zckatw96549stock-5m017670:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajora02sr0zckltqbvlhc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 15:30:00raw86,100원86,100원86,100원86,100원0
cmsoajor202sq0zcknrrwfh5mstock-5m030200:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajoqz02sp0zckpa5ruqdg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 15:30:00raw52,800원52,800원52,800원52,800원0
cmsoajoqq02so0zckryy1bc4dstock-5m015760:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajoql02sn0zck6pg3wc3z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 15:30:00raw35,250원35,250원35,250원35,250원0
cmsoajolh02ru0zck9n1qmptqstock-5m005380:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajolc02rt0zcktehr5zgj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 15:30:00raw403,500원403,500원403,500원403,500원0
cmsoajon802s40zckd6wp2zw9stock-5m005490:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajon302s30zcknlt1rky11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-11 15:30:00raw326,000원326,000원326,000원326,000원0
cmsoajonl02s60zckwczxv3ppstock-5m000270:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajonf02s50zckw2qdihkr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-11 15:30:00raw134,200원134,200원134,200원134,200원0
cmsoajonx02s80zckozwnacbestock-5m105560:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajons02s70zckqvi0xe1c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-11 15:30:00raw167,200원167,200원167,200원167,200원0
cmsoajoo902sa0zckpdvsmzcsstock-5m055550:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajoo502s90zckeh589nj01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 15:30:00raw104,800원104,800원104,800원104,800원0
cmsoajoom02sc0zckogmqzp3jstock-5m207940:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajooh02sb0zckjsryts7q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:30:00raw1,606,000원1,606,000원1,606,000원1,606,000원0
cmsoajooz02se0zcktlrcba97stock-5m012330:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajoou02sd0zckin9vw6u31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 15:30:00raw495,500원495,500원495,500원495,500원0
cmsoajoqd02sm0zckik531ichstock-5m003550:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajoq802sl0zck1an4bvfe1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 15:30:00raw108,300원108,300원108,300원108,300원0
cmsoajoq102sk0zckijlanmn5stock-5m034730:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajopw02sj0zckn99c78my1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 15:30:00raw524,000원524,000원524,000원524,000원0
cmsoajopo02si0zckng84wzd0stock-5m028260:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajopj02sh0zckuny80z4u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 15:30:00raw345,000원345,000원345,000원345,000원0
cmsoajopc02sg0zckta7xdvrpstock-5m096770:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajop702sf0zck0pr7u2qh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-11 15:30:00raw124,700원124,700원124,700원124,700원0
cmsoajomj02s00zckkq29yd38stock-5m051910:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajome02rz0zck0x222pcb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 15:30:00raw275,500원275,500원275,500원275,500원0
cmsoajol502rs0zckog29g25vstock-5m000660:20260811:15302026-08-11 15:30:00instantevent2026-08-11 15:40:182026-08-11 15:40:18cmsoajol002rr0zckz74ahhet1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 15:30:00raw1,430,000원1,430,000원1,430,000원1,430,000원0
cmsoad93m02ro0zck8gd2pnafstock-5m017670:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad93h02rn0zckbor5z48w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-11 15:25:00raw86,100원86,100원86,100원86,100원0
cmsoad93a02rm0zckpmsqy0zestock-5m030200:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad93602rl0zck28sbv18i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-11 15:25:00raw52,800원52,800원52,800원52,800원0
cmsoad92x02rk0zckeo9g1avwstock-5m015760:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad92t02rj0zck43he5xy81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-11 15:25:00raw35,250원35,250원35,250원35,250원0
cmsoad92a02rg0zckd46bll86stock-5m003550:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad92402rf0zckc06zj9go1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-11 15:25:00raw108,300원108,300원108,300원108,300원0
cmsoad91x02re0zcki5mu0w3jstock-5m034730:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad91s02rd0zcky1g9qlzu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-11 15:25:00raw524,000원524,000원524,000원524,000원0
70,318건 중 62,201–62,250← 이전1245 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬