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
cmsquj5eo03g30zfs4kc9nd1pstock-5m005380:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5ek03g20zfs5f4y8r0x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:25:00raw422,500원423,000원420,500원421,500원4,615
cmsquj5ex03g50zfsi6jj28hrstock-5m066570:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5eu03g40zfsb0mx5h471
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:25:00raw205,500원206,000원205,000원205,500원11,416
cmsquj5f703g70zfstn4gf21wstock-5m035420:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5f303g60zfs4fijjblu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:25:00raw223,000원223,000원221,500원222,000원27,616
cmsquj5fg03g90zfsy3h9j136stock-5m035720:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5fc03g80zfsggvru02z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:25:00raw39,550원39,550원39,450원39,450원24,092
cmsquj5fr03gb0zfszig0oxa2stock-5m006400:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5fn03ga0zfsyes9is2t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:25:00raw489,000원489,000원486,000원486,500원2,857
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
cmsquj5gy03gj0zfse9byiju2stock-5m105560:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5gu03gi0zfslkbdxrfb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 10:25:00raw166,800원167,200원166,700원167,100원13,804
cmsquj5h903gl0zfsbplwifzsstock-5m055550:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5h503gk0zfszn76o9cn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 10:25:00raw105,200원105,900원105,100원105,700원12,554
cmsquj5hi03gn0zfs2b32edlmstock-5m207940:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5he03gm0zfsnhuiyclb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:25:00raw1,552,000원1,560,000원1,551,000원1,559,000원612
cmsquj5hs03gp0zfs2knl438astock-5m373220:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5ho03go0zfsyykorn4a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 10:25:00raw365,250원365,500원364,000원365,000원2,176
cmsquj5i103gr0zfsw6mwtzfestock-5m012330:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5hx03gq0zfs035m94f41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 10:25:00raw507,000원508,000원506,000원506,000원1,734
cmsquj5ia03gt0zfs7myidhm9stock-5m096770:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5i703gs0zfsa5dlydu91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:25:00raw122,600원122,700원122,100원122,100원7,909
cmsquj5ik03gv0zfs1hj81plnstock-5m028260:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5ig03gu0zfs67mwvxaq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:25:00raw367,000원367,500원366,000원366,500원4,920
cmsquj5iu03gx0zfst0f8uvpjstock-5m034730:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5iq03gw0zfsc00oeaqe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:25:00raw561,000원561,000원558,000원559,000원2,289
cmsquj5j303gz0zfs8lgr9uwsstock-5m003550:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5iz03gy0zfsyw58170f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:25:00raw111,100원111,200원110,300원110,500원6,927
cmsquj5jd03h10zfse75w9tuzstock-5m015760:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5j903h00zfsesef5nhj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:25:00raw33,550원33,600원33,500원33,500원83,706
cmsquj5jm03h30zfsljedhjnestock-5m017670:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5ji03h20zfs93coje721
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:25:00raw91,150원91,400원91,000원91,300원13,391
cmsqupkcs03hf0zfsp5ok8ot7stock-5m051910:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkcn03he0zfs0r88x4d91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:25:00raw277,500원278,000원277,000원277,500원833
cmsqupkj003i70zfsq3ebif1lstock-5m030200:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkiv03i60zfsb1nhamz11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:25:00raw52,900원53,500원52,900원53,200원9,282
cmsqupkcc03hd0zfs8w6kgds4stock-5m035720:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkc503hc0zfs8yip4ayi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:30:00raw39,500원39,650원39,450원39,600원34,557
cmsquw02903il0zfsmw27fz0gstock-5m035420:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw02603ik0zfsynnmkk211
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:30:00raw222,000원223,000원220,500원222,500원47,662
cmsqupkef03hn0zfsx56bipr4stock-5m000270:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkeb03hm0zfsxayc4v5m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:30:00raw137,700원138,200원137,600원138,000원3,996
cmsqupkbs03hb0zfsb3laenyestock-5m066570:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkbl03ha0zfsdzts2mn01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:30:00raw205,500원206,500원205,000원206,500원6,611
cmsquw02z03ir0zfs0i0jqn16stock-5m006400:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw02v03iq0zfsl0iu0ecs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:30:00raw486,000원489,000원486,000원488,500원2,948
cmsqupkeo03hp0zfsdu58t58astock-5m105560:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkel03ho0zfs68o6c7r71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 10:30:00raw167,100원167,500원166,900원167,100원7,783
cmsqupkex03hr0zfsa2yg3a1kstock-5m055550:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupket03hq0zfsddbm9sr81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 10:30:00raw105,700원105,900원105,600원105,700원5,364
cmsqupkf603ht0zfsft7a0si7stock-5m207940:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkf303hs0zfsvhgmgg3k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:30:00raw1,559,000원1,563,000원1,558,000원1,561,000원481
cmsqupkfg03hv0zfs6pz4yicnstock-5m373220:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkfc03hu0zfsau9gw53v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 10:30:00raw364,500원365,500원364,500원365,000원903
cmsqupkfq03hx0zfsvyc472i1stock-5m012330:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkfn03hw0zfs3vrnshdy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 10:30:00raw506,000원507,000원506,000원507,000원884
cmsqupkgd03hz0zfs665ptalastock-5m028260:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkg503hy0zfssvnyfnk91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:30:00raw366,500원368,000원366,000원368,000원2,308
cmsqupkh203i10zfsa1090uvxstock-5m034730:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkgu03i00zfs1xjb6vcy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:30:00raw558,000원563,000원558,000원561,000원1,981
cmsqupkam03h70zfsg26nk792stock-5m000660:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkaf03h60zfsnuq94ink1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:30:00raw1,608,000원1,611,000원1,602,000원1,605,000원60,033
cmsqupkhr03i30zfs6sg484m1stock-5m003550:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkhj03i20zfsgd1j7w0b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:30:00raw110,400원111,400원110,300원111,400원4,029
cmsqupkif03i50zfsj2g07cscstock-5m015760:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupki703i40zfs2ij4fgz31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:30:00raw33,525원33,550원33,400원33,450원132,674
cmsquw06o03jd0zfsly8ujibmstock-5m096770:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw06k03jc0zfsw8ekdc8b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:30:00raw122,200원122,700원122,100원122,500원4,731
cmsqupka203h50zfs2ji58aibstock-5m005930:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupk9w03h40zfsmzdm8mp91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:30:00raw266,000원267,500원265,500원267,000원282,900
cmsqupkjl03i90zfscnbss7jkstock-5m030200:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkjb03i80zfsy4hcov521
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:30:00raw53,100원53,200원53,100원53,200원899
cmsqupkk503ib0zfs0rvlkmaystock-5m017670:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkk103ia0zfsy2nfio1n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:30:00raw91,300원92,000원91,300원91,700원21,191
cmsqupkd903hh0zfsrt4hb0f0stock-5m051910:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkd103hg0zfs2pq9psj81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:30:00raw277,000원278,500원277,000원278,500원1,140
cmsqupkdw03hj0zfsqcz81wrystock-5m068270:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkdm03hi0zfs2rfaw0j71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:30:00raw201,000원201,500원200,750원201,000원7,634
cmsqupke503hl0zfsk5xqof9sstock-5m005490:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupke203hk0zfs26efrnq71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 10:30:00raw324,000원325,000원323,500원325,000원4,238
cmsqupkb703h90zfst5fw3hv4stock-5m005380:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkb003h80zfsm4a21tns1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:30:00raw421,500원422,500원421,000원422,000원7,039
cmsquw08j03jr0zfs0wido0xistock-5m017670:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw08f03jq0zfsruew6t5x1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:35:00raw91,650원92,300원91,500원92,300원37,477
cmsquw00i03id0zfsm2bx5ke7stock-5m005930:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw00903ic0zfsdrx5i2aw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:35:00raw267,000원268,000원267,000원268,000원230,033
cmsquw01703if0zfsbl4df5i8stock-5m000660:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw00z03ie0zfsal49dk4c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:35:00raw1,605,000원1,609,000원1,601,000원1,604,000원42,883
cmsquw01r03ih0zfs57d2pl4gstock-5m005380:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw01n03ig0zfsp1qka0nb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:35:00raw422,500원423,000원421,000원422,500원5,488
cmsquw02003ij0zfsilzm6gc0stock-5m066570:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw01w03ii0zfs41nzyu5z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:35:00raw206,500원206,500원206,000원206,000원4,448
cmsquw02h03in0zfsqy97fc14stock-5m035420:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw02e03im0zfsrjbm0gjd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:35:00raw222,500원224,000원222,500원223,500원49,565
cmsquw02q03ip0zfst56wdil8stock-5m035720:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw02n03io0zfsljtxnvz31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:35:00raw39,650원39,800원39,600원39,800원59,606
57,440건 중 10,351–10,400← 이전208 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬