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
cmsqskevb032t0zfsj1wx60gjstock-5m003550:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskev7032s0zfs36vro0l91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:30:00raw112,300원112,300원111,800원112,200원3,224
cmsqskev1032r0zfsajws1o34stock-5m034730:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskeux032q0zfs4c10pq9o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:30:00raw565,500원566,000원557,000원560,000원4,077
cmsqskeur032p0zfs60rl23r1stock-5m028260:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskeuo032o0zfsm9t25mxf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:30:00raw374,000원374,500원370,500원371,000원8,612
cmsqskeuh032n0zfshnueiicostock-5m096770:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskeud032m0zfsjz90nzzt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 09:30:00raw121,100원121,800원121,000원121,800원5,879
cmsqskeu7032l0zfsr5g1hgycstock-5m012330:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskeu4032k0zfsqrwqcbdq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 09:30:00raw513,000원516,000원512,000원514,000원3,518
cmsqskeph031r0zfs3kpa6btvstock-5m005930:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskepd031q0zfsp6hxt6yu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:30:00raw267,000원268,000원264,500원265,000원481,982
cmsqskepr031t0zfsod7x3oqcstock-5m000660:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskepn031s0zfskzqxs2zm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:30:00raw1,619,000원1,624,000원1,606,000원1,606,000원83,913
cmsqskeqg031x0zfs66994gjxstock-5m066570:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskeqb031w0zfsho2ps3ox1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:30:00raw207,000원207,500원205,000원207,000원32,818
cmsqskequ031z0zfs21zffvz7stock-5m035420:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskeqp031y0zfs1v17nn0d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:30:00raw216,500원217,000원215,500원216,000원21,404
cmsqsker703210zfsvvhjbu40stock-5m035720:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqsker203200zfsi3qd6jt11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:30:00raw39,350원39,500원39,250원39,500원28,776
cmsqskerx03250zfshizem1gwstock-5m051910:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskerr03240zfssv9ghuct1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:30:00raw276,500원276,500원275,000원276,500원1,448
cmsqskesf03270zfsl2tj28d6stock-5m068270:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskesa03260zfsky3nbaxi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:30:00raw200,000원202,000원199,900원201,500원20,206
cmsqskeso03290zfsva52wongstock-5m005490:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskesl03280zfs0pmj71991
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 09:30:00raw322,500원323,500원322,000원322,500원6,944
cmsqskesy032b0zfsgabg1bizstock-5m000270:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskesu032a0zfsrzahr29g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:30:00raw140,500원140,900원140,400원140,600원12,535
cmsqsket8032d0zfsy8emlr7hstock-5m055550:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqsket4032c0zfsxnno30i11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:30:00raw106,100원107,100원106,000원107,050원8,867
cmsqsketh032f0zfsfpez2jn4stock-5m207940:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskete032e0zfsga9hxbtx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:30:00raw1,544,000원1,552,000원1,544,000원1,551,000원805
cmsqsketq032h0zfsrc3i2srdstock-5m373220:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqsketm032g0zfsuiknuxij1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:30:00raw365,000원366,500원364,500원365,500원2,681
cmsqsquj3033j0zfsinzyqiupstock-5m068270:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquiz033i0zfs688b9n6y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:35:00raw201,500원202,000원200,500원202,000원14,124
cmsqsxa7u034j0zfsa0lxuaf7stock-5m035420:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa7q034i0zfspq5rd8ae1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:35:00raw216,000원216,500원215,500원216,250원18,967
cmsqsqujc033l0zfsahubh6mcstock-5m000270:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquj8033k0zfsc75qe6g01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:35:00raw140,600원141,000원140,300원140,700원12,324
cmsqsqujt033p0zfshj7tak1xstock-5m105560:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsqujp033o0zfsgy8w9dsm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:35:00raw169,050원169,500원169,050원169,100원13,426
cmsqsqukb033t0zfsoynvt3h3stock-5m207940:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsquk8033s0zfs93k9m1ui1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:35:00raw1,549,000원1,562,000원1,549,000원1,557,000원848
cmsqsqukk033v0zfssa0nccd9stock-5m373220:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsqukh033u0zfsmadt6ehg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:35:00raw365,500원368,000원365,000원368,000원4,917
cmsqsxa93034t0zfsmkyrw9esstock-5m005490:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa90034s0zfsqad6wmek1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 09:35:00raw322,500원324,500원322,500원324,500원4,676
cmsqsqugv03310zfsdhe17i4ustock-5m005930:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsqugd03300zfs7pd4gvzj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:35:00raw264,750원265,500원263,750원265,500원521,624
cmsqsquku033x0zfsg6jlye2kstock-5m012330:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsqukq033w0zfs4x7wgbcw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 09:35:00raw514,000원515,000원512,000원514,000원4,061
cmsqsqul3033z0zfscblmtzudstock-5m096770:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsqukz033y0zfspdodtp4i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 09:35:00raw121,800원123,200원121,600원123,000원13,879
cmsqsqulc03410zfshoaybuy6stock-5m028260:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsqul903400zfswhd8gor71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:35:00raw371,000원372,000원368,500원371,000원7,701
cmsqsquhx03390zfs2sxoc8ajstock-5m035720:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquhu03380zfs39tyc31e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:35:00raw39,500원39,550원39,400원39,550원14,376
cmsqsqulm03430zfsooecmyp1stock-5m034730:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsquli03420zfspcii41mz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:35:00raw559,000원561,000원554,000원557,000원3,637
cmsqsqulv03450zfs1dtbmqbustock-5m003550:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsqulr03440zfseqj9e7na1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:35:00raw112,100원112,600원112,000원112,300원5,606
cmsqsqum403470zfskkhlslvwstock-5m015760:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsqum103460zfs0bfavblq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 09:35:00raw33,800원33,800원33,700원33,800원83,088
cmsqsqumd03490zfsu5h88gztstock-5m017670:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsqum903480zfsz33rdgh31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:35:00raw90,400원91,000원90,200원91,000원35,074
cmsqsquhp03370zfspc7nos33stock-5m066570:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquhl03360zfssbj91g931
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:35:00raw206,500원206,500원205,000원205,000원13,578
cmsqsquk2033r0zfs4bcngsqhstock-5m055550:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:18cmsqsqujy033q0zfsapqo5ikh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:35:00raw107,100원107,200원106,600원106,700원10,299
cmsqsxada035h0zfsirpz28wlstock-5m030200:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxad6035g0zfslou7idhe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:35:00raw53,600원53,700원53,600원53,700원4,374
cmsqsquim033f0zfsnysfluy3stock-5m006400:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquii033e0zfsi5qvknq41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:35:00raw487,500원489,000원486,500원488,500원4,192
cmsqsquiu033h0zfsyf76bilsstock-5m051910:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquir033g0zfsp8y9izdn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:35:00raw276,500원278,000원276,000원278,000원2,693
cmsqsquh603330zfsge91ropfstock-5m000660:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquh203320zfsnpkdce4u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:35:00raw1,607,000원1,610,000원1,600,000원1,608,000원72,389
cmsqsquhf03350zfsb36vwebestock-5m005380:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquhb03340zfsz75xwnl31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:35:00raw423,250원424,500원423,000원424,000원4,763
cmsqsxad0035f0zfszrxzmvh3stock-5m015760:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxacx035e0zfsv8ft9t4o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 09:40:00raw33,750원33,850원33,750원33,750원43,520
cmsqt3p4n035x0zfsnw6e6kn3stock-5m035720:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p4j035w0zfs2jhn4nzf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:40:00raw39,500원39,650원39,450원39,650원23,360
cmsqt3p7y036l0zfsi52zry8hstock-5m028260:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p7u036k0zfszod5su2r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:40:00raw371,500원371,500원368,000원368,500원5,446
cmsqsxa5u034b0zfskbxsvjxustock-5m005930:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa5k034a0zfstz3pon311
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:40:00raw265,500원266,000원263,500원263,500원343,365
cmsqsxa6k034d0zfsk1bcuu5lstock-5m000660:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa6b034c0zfsfe1ikgfs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:40:00raw1,608,000원1,615,000원1,598,000원1,599,000원72,970
cmsqsxa79034f0zfsp5x3i9yhstock-5m005380:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa70034e0zfsl8iky2bn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:40:00raw424,500원425,000원421,000원421,500원8,074
cmsqsxa7l034h0zfsy1u51jlcstock-5m066570:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa7h034g0zfsw9ghov5g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:40:00raw205,250원206,000원203,000원203,000원36,315
cmsqsxa82034l0zfsxi7g4aabstock-5m035420:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa7y034k0zfsyxrio9871
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:40:00raw216,000원217,500원215,750원217,000원8,111
cmsqsxa8b034n0zfsixe6tofpstock-5m006400:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa87034m0zfshiqlpsvh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:40:00raw488,500원490,500원487,500원489,500원5,945
cmsqsxa8l034p0zfsup88vml4stock-5m051910:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa8h034o0zfsayqt8lep1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:40:00raw278,000원279,500원278,000원279,500원3,182
57,440건 중 10,101–10,150← 이전203 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬