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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmsoad8xs02qq0zckyinr6qvwstock-5m051910:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad8xn02qp0zcklws00pn01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-11 15:25:00raw275,500원275,500원275,500원275,500원0
cmsoad8xe02qo0zck0dajotmqstock-5m006400:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:172026-08-11 15:35:18cmsoad8x802qn0zckw7dn67f51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-11 15:25:00raw460,000원460,000원460,000원460,000원0
cmsoad8wz02qm0zck6oqlz8spstock-5m035720:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:172026-08-11 15:35:17cmsoad8wu02ql0zckwpjokcvl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-11 15:25:00raw40,850원40,850원40,850원40,850원0
cmsoad91l02rc0zck4wkbwczistock-5m028260:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad91g02rb0zckeugpsw441
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-11 15:25:00raw345,000원345,000원345,000원345,000원0
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
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
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
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
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
cmsoad8wm02qk0zckyhs3u21cstock-5m035420:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:172026-08-11 15:35:17cmsoad8wh02qj0zckwbivnzu91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-11 15:25:00raw214,000원214,000원214,000원214,000원0
cmsoad8w902qi0zck7bnkf0ucstock-5m066570:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:172026-08-11 15:35:17cmsoad8w402qh0zckpqmogaoz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-11 15:25:00raw182,100원182,100원182,100원182,100원0
cmsoad8vx02qg0zckngpom4hostock-5m005380:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:172026-08-11 15:35:17cmsoad8vs02qf0zckkjbs7diq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-11 15:25:00raw403,500원403,500원403,500원403,500원0
cmsoad8vl02qe0zckth9m8x88stock-5m000660:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:172026-08-11 15:35:17cmsoad8vd02qd0zckyed0ouzu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-11 15:25:00raw1,430,000원1,430,000원1,430,000원1,430,000원0
cmsoad8v702qc0zckktkgf4hvstock-5m005930:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:172026-08-11 15:35:17cmsoad8v102qb0zckhcpc91w01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-11 15:25:00raw240,000원240,000원240,000원240,000원0
cmsoad8zv02r20zckjjh0twrjstock-5m055550:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad8zr02r10zck8rvx872n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-11 15:25:00raw104,800원104,800원104,800원104,800원0
cmsoad90702r40zckeuhkpuphstock-5m207940:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad90202r30zckhmoflfzs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-11 15:25:00raw1,606,000원1,606,000원1,606,000원1,606,000원0
cmsoad90k02r60zck1r31ptl8stock-5m373220:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad90f02r50zck8pp5g6qa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-11 15:25:00raw354,000원354,000원354,000원354,000원0
cmsoad90x02r80zcktcavkcxsstock-5m012330:20260811:15252026-08-11 15:25:00instantevent2026-08-11 15:35:182026-08-11 15:35:18cmsoad90t02r70zckl0uw9mo21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-11 15:25:00raw495,500원495,500원495,500원495,500원0
70,755건 중 62,651–62,700← 이전1254 / 1416 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬