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
cmsraf3jx05nx0zfsen96ew5vstock373220:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3ju05nw0zfslrlnpa0o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-13 09:00:00raw361,500원370,000원359,500원365,500원321,608
cmsraf3jb05nt0zfs158yucjfstock207940:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3j705ns0zfszbb00lf41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-13 09:00:00raw1,556,000원1,571,000원1,531,000원1,564,000원55,792
cmsraf3iy05nr0zfsd3ejqd2cstock055550:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3iu05nq0zfsmyhtttkq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-13 09:00:00raw105,300원108,300원104,600원106,600원1,240,333
cmsraf3ij05np0zfsq0yl1rj9stock105560:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3if05no0zfsshlxeudx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-13 09:00:00raw167,400원170,400원165,800원168,100원1,268,495
cmsraf3n505of0zfsf9c91jvqstock017670:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3n105oe0zfs2uqngfaa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-13 09:00:00raw90,500원96,500원89,800원91,100원2,598,747
cmsqrhu4y02v30zfsrm3sgss2stock-5m012330:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu4u02v20zfsyof3h3pr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 09:00:00raw514,000원530,000원511,000원521,000원28,955
cmsqrhu3002un0zfszb3oae8pstock-5m051910:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu2x02um0zfsjep7ixjd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:00:00raw277,000원280,000원276,000원276,500원5,275
cmsqrhu4702ux0zfsck3nyl39stock-5m055550:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu4302uw0zfsi96ypi7c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:00:00raw105,300원106,900원104,600원106,500원75,319
cmsqrhu3z02uv0zfsfkarhfgcstock-5m105560:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu3v02uu0zfsdwwxsdtn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:00:00raw167,400원168,600원166,300원168,200원65,152
cmsqrhu4p02v10zfsuf9hgoqestock-5m373220:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu4l02v00zfs8bffowvg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:00:00raw361,500원364,500원361,000원363,000원6,134
cmsqrhu5m02v90zfs3sf9q0enstock-5m034730:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu5j02v80zfs0vtv3mz81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:00:00raw561,000원571,000원555,000원568,000원7,063
cmsqrhu5v02vb0zfsipm1pigdstock-5m003550:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu5r02va0zfs5r9v1lfn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:00:00raw110,000원111,100원109,800원110,800원4,840
cmsqrhu6302vd0zfsj2tldo0lstock-5m015760:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu5z02vc0zfs0586ungz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 09:00:00raw34,350원34,650원33,300원33,800원523,890
cmsqrhu6c02vf0zfsb4i7hguwstock-5m030200:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu6802ve0zfsub9ueq6s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:00:00raw52,900원53,500원52,900원53,200원7,145
cmsqrhu6n02vh0zfslx3vu5utstock-5m017670:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu6i02vg0zfsciaynu5r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:00:00raw90,500원92,400원90,400원90,600원65,450
cmsqrhu5602v50zfsniyr9j7xstock-5m096770:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu5202v40zfsn2nt1x4e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 09:00:00raw122,500원123,700원120,700원121,000원25,454
cmsqrhu5e02v70zfs1i0iwrtostock-5m028260:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu5b02v60zfsfkmb0zbo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:00:00raw375,500원375,500원367,000원372,500원28,165
cmsqrhu4f02uz0zfsb9cyvbcpstock-5m207940:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu4b02uy0zfszdx8ivvg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:00:00raw1,556,000원1,557,000원1,539,000원1,542,000원2,457
cmsqrhu2s02ul0zfshvdbnu2ustock-5m006400:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu2o02uk0zfsxr61paj51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:00:00raw486,500원491,000원479,000원485,500원27,975
cmsqrhu2k02uj0zfst197uocvstock-5m035720:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu2g02ui0zfsegk2713p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:00:00raw39,800원39,850원39,400원39,550원141,978
cmsqrhu2c02uh0zfsi8rtd4hhstock-5m035420:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu2802ug0zfs3in5k40v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:00:00raw218,500원220,500원217,500원219,000원60,070
cmsqrhu2202uf0zfsfg66ef6nstock-5m066570:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu1y02ue0zfs5yt6h5021
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:00:00raw209,500원210,500원204,500원207,500원101,243
cmsqrhu1u02ud0zfsk086up5qstock-5m005380:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu1p02uc0zfssvgg1z671
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:00:00raw419,500원431,500원419,500원426,500원49,752
cmsqrhu1l02ub0zfss4gkyincstock-5m000660:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu1h02ua0zfshizshoid1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:00:00raw1,582,000원1,600,000원1,567,000원1,600,000원364,681
cmsqrhu1b02u90zfsfz87r0xvstock-5m005930:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu0u02u80zfs6dexpizb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:00:00raw267,500원268,000원265,000원268,000원1,565,554
cmsraf3ki05o10zfsk0500u52stock012330:202608132026-08-13dayperiod2026-08-13 18:00:022026-08-13 18:00:02cmsraf3kf05o00zfs73lj5qjh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-13 09:00:00raw514,000원530,000원504,000원511,000원300,816
cmsqrhu3q02ut0zfsie2rsp51stock-5m000270:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu3m02us0zfsbw29915j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:00:00raw137,900원140,900원137,600원139,700원66,007
cmsqrhu3h02ur0zfs8ocp7qygstock-5m005490:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu3e02uq0zfsh5xyoqm81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 09:00:00raw326,500원328,500원325,000원325,000원13,480
cmsqrhu3902up0zfs7d2opbhdstock-5m068270:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu3502uo0zfsw083lch31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:00:00raw202,500원203,000원200,500원201,500원26,332
cmsqro9r502w30zfs9wjj7p5ustock-5m105560:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9qy02w20zfss8un0e5s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:05:00raw168,200원170,400원167,800원170,200원50,089
cmsqro9qn02w10zfslzlmz7obstock-5m000270:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9qh02w00zfs0ds4sx2c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:05:00raw139,700원140,300원139,100원140,100원20,162
cmsqro9q602vz0zfsn8pi5mllstock-5m068270:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9pz02vy0zfsw4cgzw311
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:05:00raw201,000원203,500원200,000원203,000원18,859
cmsqro9po02vx0zfsapsve2sostock-5m051910:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9ph02vw0zfsqg1hlus41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:05:00raw276,500원280,000원275,500원279,500원4,944
cmsqs14f202yf0zfs658h8vbdstock-5m005490:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14ey02ye0zfsmu5t1gzv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 09:05:00raw325,500원327,500원324,000원327,000원12,433
cmsqro9p602vv0zfsuplk1dwpstock-5m006400:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9p002vu0zfsphjhrm811
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:05:00raw485,500원489,500원482,500원489,000원11,317
cmsqro9n802vl0zfsulnoz02hstock-5m000660:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:172026-08-13 09:15:17cmsqro9n402vk0zfsxhsanfoq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:05:00raw1,600,000원1,615,000원1,598,000원1,613,500원181,581
cmsqro9my02vj0zfse37udvukstock-5m005930:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:172026-08-13 09:15:17cmsqro9mu02vi0zfsbnp1zbz81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:05:00raw267,500원270,000원267,500원269,500원468,069
cmsqro9vd02wl0zfsspej3d53stock-5m030200:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9v902wk0zfs6ksbc0uz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:05:00raw53,300원53,500원53,200원53,500원4,160
cmsqro9vm02wn0zfs5huru2ipstock-5m017670:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9vi02wm0zfs2hm74lmf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:05:00raw90,600원91,500원90,500원91,400원37,043
cmsqro9op02vt0zfsdvbycry6stock-5m035720:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9oi02vs0zfsjstju4it1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:05:00raw39,600원39,950원39,250원39,950원133,074
cmsqro9o802vr0zfsdg0e8089stock-5m035420:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9o102vq0zfscuv7un541
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:05:00raw219,000원219,750원217,500원219,250원28,211
cmsqro9nt02vp0zfs4h56724vstock-5m066570:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:172026-08-13 09:15:17cmsqro9no02vo0zfs70xtpg791
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:05:00raw208,000원209,000원205,500원208,500원42,653
cmsqro9ni02vn0zfsbh06ndnzstock-5m005380:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:172026-08-13 09:15:17cmsqro9nd02vm0zfscoa03t7z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:05:00raw427,000원430,000원424,000원430,000원18,197
cmsqro9u502wf0zfssmuly9oystock-5m028260:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9ty02we0zfsdvlpxl531
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:05:00raw373,000원380,000원372,500원379,000원15,393
cmsqro9tn02wd0zfs1s5ltuscstock-5m096770:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9tg02wc0zfsp4ray6uv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 09:05:00raw121,000원122,900원120,600원122,700원30,069
cmsqro9un02wh0zfspkf4o89pstock-5m034730:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9ug02wg0zfsp21l3h0e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:05:00raw570,000원578,000원569,000원575,000원4,499
cmsqro9t502wb0zfsvaqk02tistock-5m012330:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9sy02wa0zfsainhajsi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 09:05:00raw521,000원524,000원516,000원522,000원6,972
cmsqro9sn02w90zfsa9kl3ajqstock-5m373220:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9sg02w80zfs4rrcyjb91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:05:00raw363,000원365,000원361,000원363,500원5,709
cmsqro9s502w70zfs2i8hf710stock-5m207940:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9ry02w60zfseg8mve851
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:05:00raw1,542,000원1,545,000원1,537,000원1,545,000원1,391
cmsqrup7c02xl0zfsux9w0shmstock-5m003550:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup7802xk0zfssweuhidq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:05:00raw110,700원112,200원110,300원112,150원7,334
57,440건 중 9,951–10,000← 이전200 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬