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
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
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
cmsqrup3802wp0zfss8dm8wn4stock-5m005930:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:17cmsqrup2x02wo0zfs8mkof3ls1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:10:00raw269,500원270,000원268,500원269,000원587,763
cmsqrup8f02xt0zfs370kx863stock-5m017670:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup8a02xs0zfs1l2jf4rx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:10:00raw91,400원92,700원91,400원91,900원49,929
cmsqrup8402xr0zfsvhb1ps44stock-5m030200:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup8002xq0zfsp6od8bqe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:10:00raw53,400원53,600원53,400원53,500원10,233
cmsqrup7u02xp0zfshmy2djbrstock-5m015760:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup7q02xo0zfsw9c5m5qf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 09:10:00raw34,050원34,300원34,050원34,100원97,606
cmsqrup7k02xn0zfs2d0mg8q2stock-5m003550:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup7g02xm0zfsmlsm98vq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:10:00raw112,100원112,200원111,600원111,800원5,000
cmsqrup7302xj0zfsqap2mxhustock-5m034730:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup6z02xi0zfs003qmzvp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:10:00raw577,000원578,000원572,000원577,000원4,598
cmsqrup6u02xh0zfsmkkosl9hstock-5m096770:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup6q02xg0zfsm8r1rkw61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 09:10:00raw122,700원122,700원121,300원121,600원19,630
cmsqrup6l02xf0zfs8psryabtstock-5m012330:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup6h02xe0zfsd08jroxy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 09:10:00raw521,000원524,000원517,000원517,000원8,899
cmsqrup6c02xd0zfs4afruuo0stock-5m373220:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup6902xc0zfshdg5bt5v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:10:00raw364,000원364,500원361,000원361,000원3,351
cmsqrup6302xb0zfsldqj12iustock-5m207940:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup6002xa0zfs85vca4cl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:10:00raw1,544,000원1,548,000원1,536,000원1,536,000원1,818
cmsqrup5u02x90zfs85exhefestock-5m055550:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup5q02x80zfsvbtzwh0z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:10:00raw108,100원108,300원107,550원107,900원18,115
cmsqrup5l02x70zfsi2phziosstock-5m105560:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup5h02x60zfstukk2c0u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:10:00raw170,200원170,300원168,800원169,100원32,512
cmsqrup5c02x50zfsre6lfrpqstock-5m000270:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:18cmsqrup5802x40zfs1l7wo1kp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:10:00raw140,000원140,900원139,000원140,200원21,301
cmsqrup5302x30zfshuf7rtkwstock-5m051910:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:17cmsqrup4z02x20zfswv4t0nk81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:10:00raw279,500원280,000원277,000원277,000원2,330
cmsqrup4u02x10zfs9habi36vstock-5m006400:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:17cmsqrup4q02x00zfs1o8faug41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:10:00raw489,500원493,500원488,000원490,000원11,390
cmsqrup4l02wz0zfs9zfzgqn3stock-5m035720:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:17cmsqrup4h02wy0zfs3o1ypskl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:10:00raw39,925원40,000원39,450원39,450원63,641
cmsqrup4c02wx0zfsb02dd3gdstock-5m035420:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:17cmsqrup4802ww0zfsppd8dnno1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:10:00raw219,500원220,000원218,000원218,000원12,818
cmsqrup4002wv0zfskbzgcuflstock-5m066570:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:17cmsqrup3w02wu0zfs4wt0s2jy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:10:00raw208,500원211,500원208,500원209,000원37,070
cmsqrup3r02wt0zfs72v6fje7stock-5m005380:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:17cmsqrup3o02ws0zfsz6kp1gkl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:10:00raw429,750원431,000원426,000원426,500원12,259
cmsqrup3i02wr0zfsn2e20u57stock-5m000660:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:17cmsqrup3e02wq0zfsz3tcu68g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:10:00raw1,614,000원1,624,000원1,608,000원1,619,000원146,033
cmsqs14fa02yh0zfsp9gn9102stock-5m005490:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14f702yg0zfsh24r2fhz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 09:10:00raw327,000원327,500원324,500원325,000원4,067
cmsqs14el02yb0zfsapsikt73stock-5m068270:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14eh02ya0zfsge2e8bcm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:10:00raw203,000원203,500원200,500원200,500원12,277
cmsqs14hv02yz0zfsnbigjaw6stock-5m028260:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14hr02yy0zfsit8yhe861
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:10:00raw379,000원380,000원375,500원378,000원14,004
cmsqs14jh02zb0zfselaqjkhjstock-5m017670:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14jd02za0zfsz990c2mj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:15:00raw91,900원92,100원90,600원91,200원60,208
cmsqs14h902yv0zfsjfxazn7vstock-5m012330:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14h402yu0zfscolo0cjc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 09:15:00raw517,000원520,000원514,000원518,000원9,367
cmsqs14hk02yx0zfsgfd82c5nstock-5m096770:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14hg02yw0zfsgvfwm09u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 09:15:00raw121,500원121,800원120,500원120,700원15,734
cmsqs14ip02z50zfsv9rrhy4fstock-5m003550:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14il02z40zfs1rlnfx601
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:15:00raw111,700원111,800원110,300원110,800원3,825
cmsqs14iy02z70zfsr118dom6stock-5m015760:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14iv02z60zfs2v50kjk01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 09:15:00raw34,050원34,150원33,950원34,000원69,690
cmsqs14j802z90zfsltojm26sstock-5m030200:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14j402z80zfsxzw49k8z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:15:00raw53,500원53,500원53,400원53,400원7,080
cmsqs14gx02yt0zfsamxeexkqstock-5m373220:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14gt02ys0zfs6jrgajvu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:15:00raw361,000원362,000원360,000원360,000원4,567
cmsqs14ig02z30zfs37rqv12astock-5m034730:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14ic02z20zfsa9pz4bmk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:15:00raw576,000원579,000원572,000원574,000원4,326
cmsqs14ec02y90zfs5tixpaubstock-5m051910:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14e802y80zfstqz7bmh01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:15:00raw276,000원277,000원274,000원274,500원3,387
cmsqs14cj02xx0zfsal1admcistock-5m000660:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14cf02xw0zfs1oc2fhna1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:15:00raw1,620,000원1,630,000원1,615,000원1,629,000원127,629
cmsqs14i502z10zfswq0rkpyestock-5m028260:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14i002z00zfsoksp3nh81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:15:00raw378,000원380,000원376,000원379,000원10,488
cmsqs14gm02yr0zfs6fjucr70stock-5m207940:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14gi02yq0zfs9foa8nfk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:15:00raw1,537,000원1,541,000원1,531,000원1,532,000원1,685
cmsqs14gc02yp0zfs759e7bxzstock-5m055550:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14g702yo0zfs3swwqm8w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:15:00raw107,900원108,300원107,600원107,600원15,583
cmsqs14e202y70zfshztcj2dfstock-5m006400:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14dy02y60zfsm4043yqx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:15:00raw490,000원490,000원483,000원483,500원9,008
cmsqs14g102yn0zfsdh4jucfsstock-5m105560:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14fx02ym0zfs9bcgslbu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:15:00raw169,000원169,700원168,200원168,300원22,735
cmsqs14fs02yl0zfskr337s3estock-5m000270:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14fo02yk0zfsll6zfuiu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:15:00raw140,300원141,000원140,100원140,400원23,188
cmsqs14fi02yj0zfspxripn41stock-5m005490:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14fe02yi0zfsxvnqyfpn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 09:15:00raw325,000원325,000원322,000원322,500원9,326
cmsqs14c902xv0zfs73v9lsqistock-5m005930:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14c302xu0zfs7qygqe2v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:15:00raw268,500원269,500원268,000원269,250원408,622
cmsqs14cu02xz0zfso3ld43kcstock-5m005380:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14cp02xy0zfsmhzxmhtl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:15:00raw426,000원427,000원424,500원426,500원13,133
cmsqs14et02yd0zfs8lz0syt9stock-5m068270:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14eq02yc0zfs7eip4f691
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:15:00raw200,500원201,000원199,800원199,900원27,223
cmsqs14ds02y50zfs758ks7gastock-5m035720:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14dp02y40zfspzudtlqj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:15:00raw39,450원39,475원39,200원39,250원100,452
cmsqs14d902y10zfsvmhmh9y2stock-5m066570:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14d602y00zfsvy0onvxy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:15:00raw209,500원209,500원207,500원208,500원31,059
cmsqs14dj02y30zfsgyzw7mhbstock-5m035420:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14df02y20zfs27u2yl2a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:15:00raw218,500원218,500원216,500원216,500원27,780
cmsqs7mu0030j0zfsb56a09k4stock-5m017670:20260813:09202026-08-13 09:20:00instantevent2026-08-13 09:30:212026-08-13 09:30:21cmsqs7mtw030i0zfsfbiflay71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:20:00raw91,200원91,400원90,400원90,400원42,808
cmsqs7mtr030h0zfszudhcly4stock-5m030200:20260813:09202026-08-13 09:20:00instantevent2026-08-13 09:30:212026-08-13 09:30:21cmsqs7mto030g0zfshf35qf4l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:20:00raw53,400원53,500원53,200원53,400원5,368
57,440건 중 10,001–10,050← 이전201 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬