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
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
cmsqtn1ko039n0zfsircfao6dstock-5m066570:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1kk039m0zfsc3ocb8jq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:00:00raw204,000원205,250원204,000원205,000원16,917
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
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
cmsqtn1js039h0zfsqec33u7qstock-5m005930:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1jh039g0zfsmugemcrp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:00:00raw265,500원267,000원265,500원266,750원230,344
cmsqttfhw03bl0zfslx2tx0s7stock-5m373220:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfhn03bk0zfsqpqcmlt31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 10:05:00raw366,500원367,000원365,500원366,000원1,155
cmsqttfdu03av0zfsb5yb6uh7stock-5m005380:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttfdr03au0zfsvrguzxzl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:05:00raw422,000원424,000원421,500원423,000원7,117
cmsqttffb03b70zfsdl0c5gk2stock-5m006400:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttff703b60zfsb46gcf5j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:05:00raw488,500원491,000원488,500원489,000원3,880
cmsqttffj03b90zfs8w9fta2estock-5m051910:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttffg03b80zfs5o70g0gn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:05:00raw279,000원279,500원277,000원277,500원2,395
cmsqttfdc03ar0zfso9m7bmhastock-5m005930:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttfd703aq0zfs6bc9q7xd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:05:00raw266,750원267,500원266,000원267,500원228,432
cmsqttffs03bb0zfs70w8ru7gstock-5m068270:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttffo03ba0zfsbix9jctb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:05:00raw202,500원202,500원202,000원202,500원3,248
cmsqttfg103bd0zfshuwhg0kgstock-5m005490:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:18cmsqttffy03bc0zfstzes1rnv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 10:05:00raw325,250원326,000원324,000원324,500원3,629
cmsqttfga03bf0zfsentb8ebystock-5m105560:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfg703be0zfs7yp9tktg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 10:05:00raw167,900원168,000원167,500원167,600원7,008
cmsqttfgj03bh0zfstn6vpa3cstock-5m055550:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfgg03bg0zfs3nrk41781
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 10:05:00raw105,900원105,900원105,700원105,700원5,045
cmsqttfh703bj0zfs8lgd1ceqstock-5m207940:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfgy03bi0zfs6m4naphx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:05:00raw1,554,000원1,555,000원1,550,000원1,551,000원505
cmsqttfem03b10zfsq1w99ocxstock-5m035720:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttfej03b00zfso4k70nab1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:05:00raw39,350원39,400원39,300원39,325원13,069
cmsqttfil03bn0zfs547hx37pstock-5m012330:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfid03bm0zfsn5aklbq71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 10:05:00raw509,000원511,000원509,000원509,000원1,812
cmsqttfj903bp0zfsvv1v3u0xstock-5m096770:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfj203bo0zfsp505qmys1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:05:00raw122,800원123,000원122,100원122,400원6,629
cmsqttfjs03br0zfsmcvjpdzvstock-5m028260:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfjm03bq0zfs6imtp2ct1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:05:00raw370,000원372,000원369,500원370,500원7,748
cmsqttfkb03bt0zfsudsz2tiustock-5m034730:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfk403bs0zfsuixoq2po1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:05:00raw563,000원566,000원562,000원563,000원1,566
cmsqttfdl03at0zfsmwqbaldwstock-5m000660:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttfdh03as0zfs7sdth35u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:05:00raw1,615,000원1,621,000원1,614,000원1,620,000원54,805
cmsqttfko03bv0zfsxdu0icpastock-5m015760:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfkk03bu0zfsahnt1rc11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:05:00raw33,800원33,800원33,600원33,650원131,386
cmsqttfky03bx0zfs0h0mtfqostock-5m030200:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfku03bw0zfsbpybog8c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:05:00raw53,100원53,200원52,900원52,900원4,627
cmsqttfe403ax0zfsihisuc4pstock-5m066570:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttfe003aw0zfsrfrop66n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:05:00raw205,000원206,000원204,500원206,000원25,077
cmsqttfl803bz0zfslpgt57qostock-5m017670:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfl403by0zfs81jqc5op1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:05:00raw90,600원90,700원90,300원90,400원5,304
cmsqtzvm203cj0zfssgjlsh3fstock-5m000270:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvlv03ci0zfsi1rc9v8s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:05:00raw138,200원138,900원137,900원137,900원10,138
cmsqtzvq103d30zfsto961gr4stock-5m003550:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:20:192026-08-13 10:20:19cmsqtzvpv03d20zfs0x8iu6ka1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:05:00raw111,550원111,800원111,400원111,600원3,441
cmsqttfed03az0zfsfksy5k5istock-5m035420:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttfe903ay0zfsk2i8gzgw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:05:00raw217,000원218,500원216,500원218,500원14,648
cmsqtzvk003c50zfspqk6pl64stock-5m005380:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvjx03c40zfskpup2qei1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:10:00raw423,000원424,000원423,000원423,500원2,666
cmsqtzvka03c70zfsvmq0yuncstock-5m066570:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvk703c60zfsd6m185cm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:10:00raw205,500원206,500원205,000원205,500원16,587
cmsqtzvkl03c90zfsul4o3bqpstock-5m035420:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvkh03c80zfsou5dnbq91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:10:00raw218,000원219,000원218,000원218,000원13,928
cmsqtzvkw03cb0zfs7l9vjgs3stock-5m035720:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvks03ca0zfs2noyrrzp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:10:00raw39,350원39,350원39,250원39,300원24,733
cmsqtzvl603cd0zfsimfr5xg7stock-5m051910:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvl203cc0zfs34yygbdi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:10:00raw278,000원278,500원277,000원277,500원1,208
cmsqtzvlf03cf0zfsj8vs8t2istock-5m068270:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvlb03ce0zfseln9l2ub1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:10:00raw202,500원202,500원202,000원202,000원5,075
cmsqtzvlp03ch0zfsf9jghz7hstock-5m005490:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvll03cg0zfsr9pv30za1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 10:10:00raw324,500원325,000원323,500원324,000원3,685
cmsqtzvrk03d90zfs4637fmy8stock-5m030200:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:192026-08-13 10:20:19cmsqtzvre03d80zfs2mswm6ey1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:10:00raw52,900원53,000원52,900원52,900원3,542
cmsqtzvmg03cl0zfso15spdyvstock-5m000270:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvmd03ck0zfsg8q1kkpk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:10:00raw137,900원138,200원137,900원138,000원6,387
cmsqtzvmq03cn0zfsoor4sv3wstock-5m105560:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvmm03cm0zfsviqqvhq71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 10:10:00raw167,550원167,600원167,300원167,400원8,127
cmsqtzvn003cp0zfs16uahkaqstock-5m055550:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvmw03co0zfs3u97ftn41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 10:10:00raw105,700원105,800원105,500원105,500원5,853
cmsqtzvn903cr0zfsiwp5z00ustock-5m207940:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvn603cq0zfsjqk4dn141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:10:00raw1,551,000원1,556,000원1,549,000원1,555,000원413
cmsqtzvnj03ct0zfslhk4c9hxstock-5m373220:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvng03cs0zfs406dnv1u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 10:10:00raw366,000원366,500원364,500원365,000원2,203
cmsqtzvnu03cv0zfsgxukyjsgstock-5m012330:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvnq03cu0zfsp0yle38p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 10:10:00raw508,000원511,000원508,000원510,000원1,595
cmsqtzvob03cx0zfsipvo06zrstock-5m096770:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvo303cw0zfsiuooaxua1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:10:00raw122,400원122,800원122,300원122,600원3,726
cmsqtzvp003cz0zfsvmkqdwz3stock-5m028260:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvos03cy0zfshxff7cbj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:10:00raw370,000원371,000원368,500원369,500원7,045
cmsqtzvpj03d10zfsqkwygjb2stock-5m034730:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:192026-08-13 10:20:19cmsqtzvpd03d00zfs0ogs8zap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:10:00raw564,000원564,000원561,000원562,000원1,390
cmsqtzvry03db0zfsu4iq7g41stock-5m017670:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:192026-08-13 10:20:19cmsqtzvru03da0zfsd4qho7ra1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:10:00raw90,400원90,600원90,000원90,000원11,062
cmsqtzvqh03d50zfsdsalxf4dstock-5m003550:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:192026-08-13 10:20:19cmsqtzvqa03d40zfs6l3ici051
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:10:00raw111,550원111,700원111,300원111,500원1,957
cmsqucppf03er0zfs6xq3vqy6stock-5m006400:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucppb03eq0zfs0thmbxke1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:10:00raw488,500원489,500원486,500원487,000원2,449
cmsqtzvr003d70zfssdettw0kstock-5m015760:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:192026-08-13 10:20:19cmsqtzvqt03d60zfsujuwh1e41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:10:00raw33,650원33,700원33,600원33,700원34,477
cmsqtzvjh03c10zfs1105oeq1stock-5m005930:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvjd03c00zfsn6w8mpq91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:10:00raw267,500원268,000원266,500원267,000원375,477
57,440건 중 10,251–10,300← 이전206 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬