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
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
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
cmsqta5m1037v0zfs85ahw60fstock-5m096770:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5lx037u0zfs15mog94o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 09:50:00raw123,500원123,600원123,000원123,200원4,329
cmsqta5mb037x0zfs02f2ch10stock-5m028260:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5m7037w0zfsfetk53jo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:50:00raw370,500원371,000원369,000원369,000원5,778
cmsqta5mk037z0zfsciq8g8fmstock-5m034730:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5mg037y0zfsim1y42kw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:50:00raw561,000원561,000원559,000원560,000원1,185
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
cmsqta5mt03810zfsr3c4sf5sstock-5m003550:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5mp03800zfs2wxonr1y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:50:00raw111,800원111,800원111,300원111,600원3,352
cmsqta5n203830zfso1wa2tjtstock-5m015760:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5my03820zfsqhh78nqj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 09:50:00raw33,850원33,900원33,800원33,900원27,840
cmsqta5nb03850zfsqcktktsmstock-5m030200:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5n703840zfslz9gbrla1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:50:00raw53,600원53,600원53,500원53,600원780
cmsqttfev03b30zfsj7gnhv7estock-5m006400:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttfer03b20zfsn1sdce8n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:55:00raw487,000원488,000원486,500원488,000원2,289
cmsqtgkub03890zfsmyem09t1stock-5m005930:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgku703880zfsuv0iilms1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:55:00raw265,250원266,000원264,000원266,000원234,973
cmsqtgkul038b0zfsz7w96hh7stock-5m000660:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkuh038a0zfsu21pbvwa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:55:00raw1,611,000원1,615,000원1,606,000원1,610,000원41,633
cmsqtgkuu038d0zfsyqq065n0stock-5m005380:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkuq038c0zfsrlfwon971
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:55:00raw422,000원422,500원421,000원422,000원3,303
cmsqtgkv3038f0zfsvjt5dbuhstock-5m066570:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkuz038e0zfsy96tyhca1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:55:00raw203,500원205,000원203,500원204,500원12,079
cmsqtgkvd038h0zfsfgacwc72stock-5m035420:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkv9038g0zfsv7yoh0hr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:55:00raw216,500원217,000원216,000원217,000원10,615
cmsqtgkvn038j0zfsd13xj6rbstock-5m035720:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkvj038i0zfsvxq2jkjx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:55:00raw39,400원39,450원39,300원39,300원23,115
cmsqtgkvx038l0zfswa8236jdstock-5m051910:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkvt038k0zfsxrb52bzb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:55:00raw279,000원279,000원278,000원278,500원1,772
cmsqtgkw7038n0zfs7cznrornstock-5m068270:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkw4038m0zfsoca0h6su1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:55:00raw201,500원202,000원201,500원201,500원4,338
cmsqtgkwh038p0zfsxt9ash0lstock-5m005490:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkwd038o0zfsygffx1bz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 09:55:00raw325,500원326,000원325,000원325,500원2,694
cmsqtgkwq038r0zfsg2rtkn4dstock-5m000270:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkwn038q0zfsxhut5nco1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:55:00raw138,600원139,450원138,400원138,600원8,268
cmsqtgkx8038v0zfs43v0i23cstock-5m105560:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkx4038u0zfsvqu94ez91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:55:00raw168,300원168,400원168,100원168,100원7,070
cmsqtgkxh038x0zfs5lrizm25stock-5m055550:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkxd038w0zfs7d11lp6b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:55:00raw106,200원106,450원106,000원106,100원6,194
cmsqtgkxr038z0zfsbgvnaqb4stock-5m207940:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkxn038y0zfsmvashwrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:55:00raw1,556,000원1,559,000원1,555,000원1,555,000원289
cmsqtgky003910zfsi7pabrpqstock-5m012330:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkxx03900zfsmmr25irb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 09:55:00raw509,000원511,000원509,000원510,000원1,278
cmsqtgkya03930zfsf4nyvzsrstock-5m096770:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgky603920zfsjp7xhooe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 09:55:00raw123,200원123,400원122,700원122,900원4,165
cmsqtgkyj03950zfs9u8za0vbstock-5m028260:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkyf03940zfszlqyu26h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:55:00raw369,000원370,500원368,500원370,500원5,451
cmsqtgkys03970zfsy1hn2bqsstock-5m034730:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkyo03960zfs8oh2znhq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:55:00raw560,000원561,000원557,000원560,000원2,224
cmsqtgkz103990zfsuee8rhjxstock-5m003550:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkyx03980zfsni83ibvc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:55:00raw111,600원111,900원111,300원111,900원3,212
cmsqtgkzb039b0zfs0bbxk2zzstock-5m015760:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkz7039a0zfsl5typntz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 09:55:00raw33,850원33,850원33,750원33,800원45,839
cmsqtgkzo039d0zfsknvvl02istock-5m030200:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkzk039c0zfseuu9dimt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:55:00raw53,500원53,600원53,400원53,400원7,479
cmsqtgkzx039f0zfshakuldqystock-5m017670:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkzt039e0zfsyj8bzcb21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:55:00raw90,800원90,900원90,500원90,700원8,014
cmsqtn1p003a70zfss4chpo2jstock-5m373220:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1os03a60zfsbaely85i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:55:00raw367,500원368,000원366,000원367,000원1,838
cmsqtn1l0039p0zfsjs2wa9kvstock-5m035420:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1kw039o0zfs4s6o5u3v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:00:00raw216,500원217,000원216,500원217,000원8,159
cmsqtn1la039r0zfseid9jqlxstock-5m035720:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1l6039q0zfsslhdbizo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:00:00raw39,300원39,400원39,250원39,350원21,799
cmsqtn1ll039t0zfs1e37bk2vstock-5m051910:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1lg039s0zfs97rq556v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:00:00raw278,500원279,500원278,500원279,500원1,074
cmsqtn1lu039v0zfs88brdtupstock-5m068270:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1lr039u0zfshtybagmp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:00:00raw201,500원202,500원201,500원202,500원6,746
cmsqtn1m3039x0zfsn6hc7hs3stock-5m005490:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1lz039w0zfszzqcmul41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 10:00:00raw325,500원326,000원325,000원325,250원3,341
cmsqtn1md039z0zfs49bvl7q1stock-5m000270:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1m9039y0zfsd4p5yxjz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:00:00raw138,800원138,800원138,100원138,200원9,065
cmsqttff303b50zfs249d7wyostock-5m006400:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttfez03b40zfsmm4pgxzd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:00:00raw487,500원489,500원487,500원489,000원2,417
cmsqtn1n103a10zfscgkxrp2dstock-5m105560:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1ms03a00zfs62od4hav1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 10:00:00raw168,100원168,300원167,800원167,900원9,993
cmsqtn1np03a30zfs67w1vtbistock-5m055550:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1nh03a20zfskutkhu6v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 10:00:00raw106,000원106,200원105,800원105,900원7,792
cmsqtn1oe03a50zfslmqy2wtbstock-5m207940:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1o603a40zfsjmevyakw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:00:00raw1,555,000원1,560,000원1,554,000원1,555,000원644
cmsqtn1kc039l0zfs5ntz6460stock-5m005380:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1k8039k0zfsqi9g0hth1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:00:00raw422,000원422,000원421,000원422,000원2,920
cmsqtn1pf03a90zfs5hwrmm9zstock-5m373220:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1pb03a80zfsuejznpvf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 10:00:00raw367,000원367,500원366,500원366,500원2,205
cmsqtn1po03ab0zfspz8kbvohstock-5m012330:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1pk03aa0zfsi1yplook1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 10:00:00raw509,000원510,000원508,000원510,000원1,579
cmsqtn1py03ad0zfsuidmjne8stock-5m096770:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1pu03ac0zfsftcdk5561
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:00:00raw122,900원123,100원122,700원122,800원4,679
cmsqtn1q703af0zfsp7xdbfypstock-5m028260:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1q403ae0zfse4i2coso1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:00:00raw370,000원370,500원369,500원370,000원3,925
cmsqtn1qh03ah0zfsbmlfh515stock-5m034730:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1qd03ag0zfssekmnuck1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:00:00raw559,000원564,000원559,000원563,000원2,594
cmsqtn1qr03aj0zfsptsvlrbsstock-5m003550:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1qn03ai0zfsf65b5h7g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:00:00raw111,850원111,900원111,500원111,500원1,819
cmsqtn1k2039j0zfshuuuuxd4stock-5m000660:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1jy039i0zfs681pim8b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:00:00raw1,611,000원1,616,000원1,607,000원1,616,000원40,965
57,440건 중 10,201–10,250← 이전205 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬