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
cmsqv8vgy03kv0zfs0yok8laistock-5m005930:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vgt03ku0zfsidaixwit1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:45:00raw268,000원268,500원267,000원267,500원242,103
cmsqv8vh703kx0zfsxda9nqxpstock-5m000660:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vh403kw0zfsokyj22wb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:45:00raw1,610,000원1,613,000원1,604,000원1,604,000원26,792
cmsqv8vhh03kz0zfsb7lszgjvstock-5m005380:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vhd03ky0zfsz6kcewwj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:45:00raw422,500원423,000원421,000원421,000원5,541
cmsqv8vi103l30zfsx2larqowstock-5m035720:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vhy03l20zfsdjai8mxf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:45:00raw39,650원39,900원39,600원39,875원53,817
cmsqv8via03l50zfsc8miyy4ustock-5m006400:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vi603l40zfsv73g7un11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:45:00raw488,500원489,000원486,500원486,500원1,776
cmsqv8vij03l70zfspvfddzyqstock-5m051910:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vif03l60zfse3ht74b41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:45:00raw278,500원279,000원277,000원277,000원1,750
cmsqv8vmc03m10zfsj2bywb4cstock-5m015760:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vm803m00zfswtwxsllw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:45:00raw33,400원33,500원33,400원33,450원47,905
cmsqv8vmk03m30zfspxtbi9fhstock-5m030200:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vmh03m20zfso8r25w8w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:45:00raw53,200원53,300원53,200원53,300원2,348
cmsqv8vmu03m50zfsvf6q46v8stock-5m017670:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vmq03m40zfscwnc83p31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:45:00raw93,300원94,900원93,000원94,800원83,102
cmsqvfc1e03n10zfswxbd8vo3stock-5m096770:20260813:10452026-08-13 10:45:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc1a03n00zfs7jncujw21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:45:00raw122,300원122,400원121,700원121,800원5,822
cmsqvfby503mf0zfsldt4h3s3stock-5m035420:20260813:10452026-08-13 10:45:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfby103me0zfsmc34wcun1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:45:00raw223,500원226,500원222,500원226,500원72,243
cmsqvfc1v03n50zfs4r624m2sstock-5m028260:20260813:10452026-08-13 10:45:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc1r03n40zfsphx4x6df1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:45:00raw369,500원370,000원368,000원368,500원5,147
cmsqvfc0m03mv0zfslci5ozjistock-5m055550:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc0i03mu0zfsx4pgx5op1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 10:50:00raw105,500원105,900원105,500원105,800원5,436
cmsqvfc0w03mx0zfs4bpagukustock-5m373220:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc0s03mw0zfsei3jvlvb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 10:50:00raw365,500원367,000원365,500원367,000원3,400
cmsqvfc1503mz0zfs3e4ebe9lstock-5m012330:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc1103my0zfs4yeal1rh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 10:50:00raw506,000원507,000원505,000원506,000원1,635
cmsqvfc1m03n30zfs1iw76394stock-5m096770:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc1j03n20zfs28ix27gy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:50:00raw121,700원122,100원121,500원122,000원4,039
cmsqvfc2203n70zfs2fyrje9jstock-5m028260:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc1z03n60zfs0a9pzark1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:50:00raw368,000원370,000원368,000원370,000원4,149
cmsqvfc2c03n90zfsr8vwfjs9stock-5m034730:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc2803n80zfsei6osm4r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:50:00raw561,000원563,000원559,000원562,000원2,278
cmsqvfc2l03nb0zfsc36wzsssstock-5m003550:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc2h03na0zfs63cdg49o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:50:00raw111,300원111,900원111,200원111,600원4,254
cmsqvfc2u03nd0zfskwvni6q5stock-5m015760:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc2r03nc0zfsj0j6ipeh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:50:00raw33,450원33,500원33,400원33,450원42,941
cmsqvfc3303nf0zfs7z3iy4z4stock-5m030200:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc3003ne0zfsver4gibr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:50:00raw53,200원53,400원53,200원53,300원3,083
cmsqvfbxm03mb0zfsxuul3m91stock-5m005380:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfbxi03ma0zfsc6h9z4xz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:50:00raw421,000원422,500원421,000원422,500원2,588
cmsqvfbxw03md0zfsrhj893wostock-5m066570:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfbxs03mc0zfsn2fgnmar1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:50:00raw205,500원206,000원205,000원206,000원8,907
cmsqvfbxd03m90zfsggw0chs3stock-5m000660:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfbx903m80zfsxgbmqx7i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:50:00raw1,605,000원1,612,000원1,602,000원1,612,000원35,216
cmsqvfbyf03mh0zfsvyky7wxpstock-5m035420:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfbyb03mg0zfsw3tyoq2l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:50:00raw226,500원228,000원226,000원228,000원67,704
cmsqvfbyq03mj0zfsk73wxxsxstock-5m035720:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfbym03mi0zfsbbq7zhsq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:50:00raw39,850원40,100원39,850원40,050원80,378
cmsqvfbz203ml0zfsdg1oti3estock-5m051910:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfbyy03mk0zfsha0o1rne1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:50:00raw277,250원278,000원277,000원277,500원510
cmsqvfbze03mn0zfsspsnmh41stock-5m068270:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfbz903mm0zfse33rlnk21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:50:00raw201,500원202,500원201,500원202,000원4,842
cmsqvfbzo03mp0zfsdadkuwdzstock-5m005490:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfbzl03mo0zfsx1vqilbq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 10:50:00raw324,000원324,500원324,000원324,000원2,256
cmsqvfbzz03mr0zfskcisv3qostock-5m000270:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfbzv03mq0zfst6mn1fd81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:50:00raw137,400원137,700원137,300원137,700원3,928
cmsqvfc0b03mt0zfscn4xjyagstock-5m105560:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc0603ms0zfs390h2av01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 10:50:00raw167,000원167,300원166,800원167,100원6,441
cmsqvlqbc03ot0zfs62s0ckcxstock-5m017670:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:05:182026-08-13 11:05:18cmsqvlqb803os0zfszhsbn16q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:50:00raw94,800원96,500원94,600원95,100원172,945
cmsqvfbx303m70zfset7otvqxstock-5m005930:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfbws03m60zfsz2agyqnk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:50:00raw267,500원269,000원267,000원269,000원241,192
cmsqvlq6j03nt0zfsmro30sigstock-5m006400:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq6f03ns0zfsr6f4obz91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:50:00raw486,500원488,500원486,500원488,000원1,772
cmsqvlq8n03o90zfsvn3bqnq4stock-5m207940:20260813:10502026-08-13 10:50:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq8j03o80zfsqepekx301
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:50:00raw1,564,000원1,569,000원1,563,000원1,568,000원375
cmsqvlq6r03nv0zfsu5wfv6njstock-5m006400:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq6o03nu0zfs2o7qzox71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:55:00raw487,500원489,500원487,500원489,000원1,857
cmsqvlq7003nx0zfscvnovz7ystock-5m051910:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq6w03nw0zfspjt0gh921
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:55:00raw278,000원278,000원277,500원277,500원256
cmsqvlq7903nz0zfspuo8yt1lstock-5m068270:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq7503ny0zfsjw9e9wb01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:55:00raw202,500원203,000원202,000원202,500원7,726
cmsqvlq7k03o10zfsyi53uhsjstock-5m005490:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq7f03o00zfse0u48yj01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 10:55:00raw324,250원325,000원324,000원324,500원3,875
cmsqvlq7v03o30zfsc1c9x7ehstock-5m000270:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq7s03o20zfsm3iz9lw91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:55:00raw137,700원137,800원137,600원137,800원4,555
cmsqvlq8403o50zfs8nm2o6flstock-5m105560:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq8103o40zfsveyectaq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 10:55:00raw167,100원167,400원167,000원167,100원7,190
cmsqvlq8e03o70zfs1poa0iw3stock-5m055550:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq8a03o60zfspeb4aj481
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 10:55:00raw105,800원106,000원105,700원105,800원6,937
cmsqvlqb203or0zfs98ruht1ustock-5m030200:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:182026-08-13 11:05:18cmsqvlqay03oq0zfs0pope3b11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:55:00raw53,200원53,400원53,200원53,200원12,158
cmsqvlq8x03ob0zfsf6po2ckqstock-5m207940:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq8t03oa0zfssfl4m94z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:55:00raw1,568,000원1,570,000원1,567,000원1,569,000원278
cmsqvlq9703od0zfsa68cn3flstock-5m373220:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq9303oc0zfs3nyyfeex1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 10:55:00raw366,500원366,500원366,000원366,000원914
cmsqvlq9g03of0zfsajrroqmxstock-5m012330:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:182026-08-13 11:05:18cmsqvlq9c03oe0zfsbaf4gqrm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 10:55:00raw507,000원508,000원506,000원507,000원2,155
cmsqvlq9q03oh0zfsbjl7c8mmstock-5m096770:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:182026-08-13 11:05:18cmsqvlq9m03og0zfsyiqn31yn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:55:00raw121,900원122,200원121,900원122,100원4,629
cmsqvlqa003oj0zfsz7kfqizmstock-5m028260:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:182026-08-13 11:05:18cmsqvlq9v03oi0zfsg6cwy33t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:55:00raw370,000원370,500원369,500원370,000원2,068
cmsqvlqaa03ol0zfsgqvwa1ycstock-5m034730:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:182026-08-13 11:05:18cmsqvlqa603ok0zfsbs1jeita1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:55:00raw562,000원563,000원561,000원563,000원1,132
cmsqvlqaj03on0zfs4b8wyqnmstock-5m003550:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:182026-08-13 11:05:18cmsqvlqag03om0zfsrc6i9wwt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:55:00raw111,600원111,700원111,500원111,700원529
57,440건 중 10,451–10,500← 이전210 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬