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
cmsqsxa9u034z0zfspmerqvy0stock-5m105560:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa9q034y0zfsnm9n0qr61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:40:00raw169,100원169,200원168,700원168,900원13,057
cmsqsxaa303510zfsbn5elfp7stock-5m055550:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxaa003500zfs0xu6aq9v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:40:00raw106,700원106,800원106,300원106,500원7,988
cmsqsxaad03530zfs69arlhtostock-5m207940:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxaa903520zfsbvuihg4t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:40:00raw1,558,000원1,567,000원1,558,000원1,565,000원749
cmsqsxaam03550zfsqilxlqgmstock-5m373220:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxaaj03540zfsws19yobl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:40:00raw367,500원370,000원367,000원369,250원8,886
cmsqsxaaw03570zfs157me9s7stock-5m012330:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxaas03560zfsp85t6hit1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 09:40:00raw515,000원515,000원507,000원509,000원5,017
cmsqsxab903590zfs3bp20f54stock-5m096770:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxab203580zfsyioxxykp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 09:40:00raw123,000원123,500원122,600원123,400원11,941
cmsqsxabx035b0zfss37g71igstock-5m034730:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxabp035a0zfsmbt1m2fz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:40:00raw558,000원560,000원556,000원559,000원2,355
cmsqsxacm035d0zfszo9uwra4stock-5m003550:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxace035c0zfs2iaotaus1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:40:00raw112,250원112,300원111,500원111,550원1,766
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
cmsqsxadi035j0zfsjm3ugr6jstock-5m030200:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxade035i0zfs0ktuda6f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:40:00raw53,650원53,700원53,600원53,700원1,530
cmsqsxadr035l0zfsi9d21wdistock-5m017670:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxadn035k0zfsvtn8i2ey1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:40:00raw90,900원91,000원90,400원90,500원8,430
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
cmsqt3p3a035n0zfs8w8jerqxstock-5m005930:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p36035m0zfsyr739c2d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:45:00raw263,500원265,500원262,500원265,250원409,941
cmsqt3p4w035z0zfszr5jss7ystock-5m035720:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p4s035y0zfssn2zpe401
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:45:00raw39,600원39,650원39,500원39,500원22,665
cmsqt3p5603610zfsu10w14oastock-5m051910:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p5203600zfsaabuf9zz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:45:00raw279,500원280,000원278,500원279,500원1,718
cmsqt3p5g03630zfsy38d6zfostock-5m068270:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p5c03620zfsoqw99h251
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:45:00raw202,000원203,500원201,500원202,000원15,737
cmsqt3p5q03650zfsc4drsr6mstock-5m005490:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p5m03640zfswc5b854u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 09:45:00raw325,500원326,500원324,500원325,000원6,738
cmsqt3p5z03670zfsfln3birdstock-5m000270:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p5v03660zfsb8fr8q7d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:45:00raw139,300원139,800원139,100원139,600원6,093
cmsqt3p6a03690zfsbagbj861stock-5m105560:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p6503680zfsipbycgvm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:45:00raw168,900원168,900원168,400원168,600원9,242
cmsqt3p6k036b0zfs9vx96labstock-5m055550:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p6g036a0zfs3wjdh5d51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:45:00raw106,500원106,700원106,300원106,600원5,604
cmsqt3p6u036d0zfseob5wngvstock-5m207940:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p6q036c0zfsb0crl6o91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:45:00raw1,565,000원1,570,000원1,562,000원1,564,000원896
cmsqta5jg037b0zfsbgyh0vojstock-5m006400:20260813:09452026-08-13 09:45:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5jc037a0zfsyjgpbrnx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:45:00raw489,500원490,000원487,000원487,500원2,738
cmsqt3p4e035v0zfs0wmrmvr6stock-5m035420:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p4a035u0zfso5bpwlep1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:45:00raw216,500원217,000원216,500원216,750원4,044
cmsqt3p74036f0zfsq95eqlmostock-5m373220:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p6z036e0zfs0kc8xb731
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:45:00raw369,000원369,250원366,500원367,000원4,508
cmsqt3p7e036h0zfs22w3om9tstock-5m012330:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p7a036g0zfsnw0vlz4p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 09:45:00raw509,000원511,000원508,000원511,000원2,462
cmsqt3p3l035p0zfsg5jn31mbstock-5m000660:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p3g035o0zfs92w92hj61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:45:00raw1,598,000원1,613,000원1,593,000원1,612,000원60,021
cmsqt3p7o036j0zfsd1o7ych9stock-5m096770:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p7k036i0zfsld7mnyez1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 09:45:00raw123,400원123,700원123,200원123,500원8,809
cmsqt3p3u035r0zfs7rjdu68xstock-5m005380:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p3q035q0zfs6uxtf3ak1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:45:00raw421,500원423,000원420,500원422,500원5,752
cmsqt3p87036n0zfs6cneynehstock-5m028260:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p83036m0zfs2ugl3w591
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:45:00raw368,500원371,000원367,000원370,500원4,177
cmsqt3p8i036p0zfsog25yv72stock-5m034730:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p8d036o0zfstkegvgf11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:45:00raw559,000원561,000원556,000원561,000원2,139
cmsqt3p8s036r0zfszbrp2u4tstock-5m003550:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p8o036q0zfsenzyp11v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:45:00raw111,500원111,800원111,100원111,800원5,736
cmsqt3p92036t0zfszntrmfbistock-5m015760:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p8y036s0zfsz2yxed5y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 09:45:00raw33,800원33,900원33,750원33,850원36,664
cmsqt3p9c036v0zfserwjdfldstock-5m030200:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p97036u0zfs6ouwz8pb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:45:00raw53,700원53,700원53,500원53,500원4,325
cmsqt3p9l036x0zfsj9hmuyd6stock-5m017670:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p9h036w0zfso1ffwsvu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:45:00raw90,500원90,700원90,300원90,700원7,458
cmsqt3p44035t0zfs5scl30zistock-5m066570:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p40035s0zfss2iuv5sz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:45:00raw203,500원205,000원202,500원205,000원34,140
cmsqta5nl03870zfs3zgvmntwstock-5m017670:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5nh03860zfscdvh869b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:50:00raw90,600원91,200원90,500원90,800원25,830
cmsqtgkwz038t0zfstjfb4oubstock-5m105560:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkww038s0zfs0q82d84j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:50:00raw168,600원168,800원168,200원168,400원6,822
cmsqta5hx036z0zfs3tetj3f2stock-5m005930:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5hh036y0zfsysq7zvhl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:50:00raw265,250원266,000원264,500원265,500원225,441
cmsqta5l9037p0zfs4rhdp691stock-5m207940:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5l5037o0zfsaikpt4wp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:50:00raw1,564,000원1,564,000원1,554,000원1,555,000원622
cmsqta5i703710zfsq7a8pe49stock-5m000660:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5i303700zfsscsvveez1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:50:00raw1,613,000원1,615,000원1,607,000원1,611,000원35,537
cmsqta5ig03730zfszwpjhpnlstock-5m005380:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5ic03720zfsqmsvhd2z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:50:00raw422,500원423,500원422,000원422,000원3,836
cmsqta5ip03750zfse6o5hz54stock-5m066570:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5il03740zfsvyboyi4s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:50:00raw205,000원205,000원203,500원204,000원16,812
cmsqta5iy03770zfsg2d5x2k0stock-5m035420:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5iu03760zfsng9xpkud1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:50:00raw216,750원217,000원216,250원216,500원6,377
cmsqta5li037r0zfsphf3zmrestock-5m373220:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5lf037q0zfso3fw7fpv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:50:00raw367,000원368,000원366,000원367,500원3,482
cmsqta5j703790zfs78tn82k0stock-5m035720:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5j303780zfsxdxneg9h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:50:00raw39,500원39,550원39,400원39,450원15,641
cmsqta5ls037t0zfsckbk2gd9stock-5m012330:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5lo037s0zfs0q4izzth1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 09:50:00raw511,000원512,000원510,000원510,000원1,366
cmsqta5jo037d0zfsutysxxc2stock-5m006400:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5jk037c0zfsa5kthvbi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:50:00raw487,000원489,500원486,500원487,000원4,190
cmsqta5jx037f0zfsvumjsgtpstock-5m051910:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5jt037e0zfszp8tvjy11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:50:00raw279,000원280,000원279,000원279,000원1,430
cmsqta5k7037h0zfs79a7p3vzstock-5m068270:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5k3037g0zfs4rylwmrc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:50:00raw202,000원202,500원201,000원201,500원7,915
57,440건 중 10,151–10,200← 이전204 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬