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
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
cmsqu6a5g03eb0zfsq0kvwo67stock-5m015760:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a5c03ea0zfspvtlvbo31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:15:00raw33,700원33,700원33,550원33,600원91,871
cmsqucppr03et0zfs98nzemp2stock-5m006400:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucppm03es0zfsunel4i3y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:15:00raw487,000원489,000원486,500원488,500원3,380
cmsqucpt203fd0zfs978c6ddostock-5m012330:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpsz03fc0zfskeihw1gy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 10:15:00raw510,000원510,000원507,000원509,000원1,822
cmsqucptu03fj0zfs2zv7pej6stock-5m028260:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucptp03fi0zfs7ewri83m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:15:00raw369,500원369,500원368,500원368,500원4,316
cmsqucpvb03fv0zfs6pzxg462stock-5m017670:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpv703fu0zfsxkpmo88w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:15:00raw90,100원90,600원90,100원90,300원6,852
cmsqu6a1303dd0zfs9zkuhd4pstock-5m005930:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a0g03dc0zfsbts3e9e51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:15:00raw267,000원267,750원267,000원267,500원173,487
cmsqu6a1d03df0zfszknop7ufstock-5m000660:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a1903de0zfsw6q2hh3s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:15:00raw1,622,000원1,627,000원1,620,000원1,622,000원43,626
cmsqu6a1m03dh0zfsff54k3vkstock-5m005380:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a1j03dg0zfsybfwg51a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:15:00raw423,000원424,000원423,000원423,500원2,717
cmsqu6a1v03dj0zfsn08siyspstock-5m066570:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a1r03di0zfsnz4vy32l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:15:00raw205,000원206,000원205,000원205,000원11,607
cmsqu6a2503dl0zfsw5k96iywstock-5m035420:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a2103dk0zfsp8nvs0c01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:15:00raw218,000원220,500원218,000원220,250원71,347
cmsqu6a3503dt0zfssdtrlwsmstock-5m005490:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a3103ds0zfshmcu02lk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 10:15:00raw324,000원324,000원323,500원323,500원3,334
cmsqu6a2e03dn0zfs46j7zx66stock-5m035720:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a2b03dm0zfs8z3u4y5n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:15:00raw39,300원39,300원39,250원39,250원16,044
cmsqu6a2n03dp0zfsm3dcg7gfstock-5m051910:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a2k03do0zfsa3454xge1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:15:00raw277,000원278,000원277,000원277,500원670
cmsqu6a2w03dr0zfsl7kvahe0stock-5m068270:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a2t03dq0zfsazo5qp821
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:15:00raw202,000원202,500원201,000원201,500원5,550
cmsqu6a3e03dv0zfscu9fh60zstock-5m000270:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a3b03du0zfscqzqj4vv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:15:00raw138,100원138,300원137,800원138,000원7,538
cmsqu6a3n03dx0zfslix49hcmstock-5m105560:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a3k03dw0zfsoe5x2aii1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 10:15:00raw167,500원167,500원167,000원167,000원9,180
cmsqu6a3x03dz0zfs4dyuu7jostock-5m055550:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a3u03dy0zfsyw8jfsi91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 10:15:00raw105,500원105,600원105,400원105,400원5,671
cmsqu6a4603e10zfs57jaieabstock-5m207940:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a4303e00zfsie25tmtp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:15:00raw1,555,000원1,557,000원1,553,000원1,554,000원283
cmsqu6a4g03e30zfsfdnxnkkgstock-5m373220:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a4c03e20zfs3k81r69r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 10:15:00raw364,500원366,000원364,500원365,000원1,822
cmsqu6a4o03e50zfsdw5ro6vcstock-5m096770:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a4l03e40zfsrn5g3swq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:15:00raw122,700원123,000원122,500원122,800원3,400
cmsqu6a4x03e70zfsn40pyv2wstock-5m034730:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a4u03e60zfs3snlb2x91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:15:00raw562,000원562,000원561,000원562,000원1,044
cmsqu6a5603e90zfsbmdkwqccstock-5m003550:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a5303e80zfsr2cbdxt41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:15:00raw111,400원111,600원111,400원111,500원1,032
cmsqu6a5o03ed0zfs3425nx83stock-5m030200:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a5l03ec0zfsnoet51zi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:15:00raw52,900원53,000원52,900원52,900원3,973
cmsqucpsu03fb0zfsvez0nwa1stock-5m373220:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpsq03fa0zfsx7f0me8u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 10:20:00raw365,000원365,500원364,500원365,250원1,596
cmsqucpnp03ef0zfsrhbtcl08stock-5m005930:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpnk03ee0zfsdoxpygrm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:20:00raw267,500원267,500원266,500원267,000원216,354
cmsqucpo003eh0zfsq5kwr6s5stock-5m000660:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpnw03eg0zfs0cu9tg2q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:20:00raw1,623,000원1,624,000원1,616,500원1,620,000원49,706
cmsqucpo903ej0zfsjq3m2fwkstock-5m005380:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpo503ei0zfsfr1muzgb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:20:00raw423,500원423,500원421,500원422,500원4,862
cmsqucpok03el0zfszz6j8iwnstock-5m066570:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpog03ek0zfs6gu9ens71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:20:00raw205,500원206,500원205,000원205,000원20,157
cmsqucpou03en0zfs6r11lavustock-5m035420:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpoq03em0zfs8drmir8p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:20:00raw220,250원223,500원220,000원223,000원87,340
cmsqucpp403ep0zfs15c39m90stock-5m035720:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpp003eo0zfs0k24kfha1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:20:00raw39,300원39,550원39,250원39,550원26,940
cmsqucpq503ev0zfswy9jnjy9stock-5m006400:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucppz03eu0zfsin19oees1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:20:00raw488,000원489,000원487,000원488,500원2,362
cmsqucpqp03ex0zfs6yzylsosstock-5m051910:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpqh03ew0zfsne7isloa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:20:00raw277,500원278,000원277,000원277,500원1,018
cmsqucpr503ez0zfsmc19tg6nstock-5m068270:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpr103ey0zfseic6ovze1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:20:00raw201,500원202,000원201,000원201,000원5,666
cmsqucprh03f10zfsgh6oxvvdstock-5m005490:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucprc03f00zfs2pb87roo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 10:20:00raw323,500원324,500원323,000원324,000원5,316
cmsqucprr03f30zfshqdgdgehstock-5m000270:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucprn03f20zfsx9cgb1dh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:20:00raw138,000원138,100원137,700원138,000원5,912
cmsqucps103f50zfs958aq9nkstock-5m105560:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucprx03f40zfswnu3v4v81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 10:20:00raw167,000원167,200원166,700원166,800원10,245
cmsqucpsb03f70zfs9w2xs2jostock-5m055550:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucps703f60zfsyr7v4caw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 10:20:00raw105,400원105,600원105,100원105,200원8,083
cmsqucpsk03f90zfs05t3n1jdstock-5m207940:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpsh03f80zfsxe36fiqq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:20:00raw1,554,000원1,555,000원1,552,000원1,553,000원344
cmsqucptb03ff0zfstenv8bcystock-5m012330:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpt703fe0zfsvhcdnm961
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 10:20:00raw509,000원510,000원506,000원507,000원2,767
cmsqucptk03fh0zfs0481pi1fstock-5m096770:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpth03fg0zfso2pnnper1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:20:00raw122,800원123,100원122,600원122,600원6,935
cmsqucpu203fl0zfscllb1grxstock-5m028260:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpty03fk0zfsgoe2izn91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:20:00raw369,000원369,000원366,500원367,000원4,069
cmsqucpub03fn0zfsdmj92af4stock-5m034730:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpu703fm0zfs0agtft691
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:20:00raw561,000원562,000원559,000원560,000원1,397
cmsqucpuk03fp0zfsxb64uclvstock-5m003550:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpug03fo0zfsunsihvv01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:20:00raw111,500원111,600원111,100원111,100원2,182
cmsqucput03fr0zfs3cuv8ee9stock-5m015760:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpup03fq0zfskhmm7ao21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:20:00raw33,600원33,650원33,550원33,550원38,770
cmsqucpv203ft0zfs6ippqrh0stock-5m030200:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpuy03fs0zfsb5qunvbl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:20:00raw52,900원53,000원52,900원53,000원4,289
cmsqucpvj03fx0zfshsobvescstock-5m017670:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpvf03fw0zfstqrhxqzs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:20:00raw90,350원91,200원90,250원91,150원21,339
cmsquj5g103gd0zfs6ptg2xvustock-5m068270:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5fx03gc0zfsgout71tc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:25:00raw201,000원201,500원200,500원201,000원7,284
cmsquj5ga03gf0zfs2zgpocwestock-5m005490:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5g603ge0zfsspywd20u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 10:25:00raw324,000원324,500원323,000원323,500원5,338
cmsquj5gl03gh0zfs86jodcsvstock-5m000270:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5gg03gg0zfsji2xba2a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:25:00raw137,950원138,100원137,600원137,700원6,489
57,440건 중 10,301–10,350← 이전207 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬