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
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
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
cmsqvlq6a03nr0zfslyex449ustock-5m035720:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq6603nq0zfsev8lm8zk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:55:00raw40,050원40,100원40,000원40,050원34,698
cmsqvlq6003np0zfsf0om0549stock-5m035420:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq5x03no0zfsfx4w4a491
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:55:00raw228,000원228,000원226,000원227,500원33,374
cmsqvlq5r03nn0zfsgj8aowf5stock-5m066570:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq5o03nm0zfszx4oq5cg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:55:00raw206,000원206,000원205,500원205,500원5,228
cmsqvlq5i03nl0zfsr6vcxm4pstock-5m005380:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq5e03nk0zfsx5wml76d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:55:00raw422,500원423,000원422,000원422,500원2,507
cmsqvlq5903nj0zfskncc9vt2stock-5m000660:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq5503ni0zfsz30dx5qc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:55:00raw1,612,000원1,614,000원1,608,000원1,611,000원28,227
cmsqvlq4z03nh0zfsqq85zujgstock-5m005930:20260813:10552026-08-13 10:55:00instantevent2026-08-13 11:05:172026-08-13 11:05:17cmsqvlq4v03ng0zfsysaf87b41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:55:00raw268,750원269,500원268,750원269,250원480,740
cmsqvs5xo03pf0zfsmagn14zostock-5m000270:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5xk03pe0zfsmag7ui771
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:00:00raw137,800원138,100원137,700원138,000원5,013
cmsqvs5xx03ph0zfsdw0tcwpqstock-5m105560:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5xt03pg0zfsse3r8yhc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:00:00raw167,100원167,500원167,100원167,200원8,848
cmsqvs5y703pj0zfsfamozc33stock-5m055550:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5y303pi0zfsng8yt91z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 11:00:00raw105,800원106,100원105,800원105,900원7,212
cmsqvs5yg03pl0zfsaxpula0kstock-5m207940:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5yd03pk0zfsiojz93vb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:00:00raw1,568,000원1,571,000원1,568,000원1,569,000원341
cmsqvs5yq03pn0zfs8j2lt2p3stock-5m373220:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5ym03pm0zfspu8dcvbh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 11:00:00raw366,000원367,500원366,000원366,000원4,877
cmsqvs5yz03pp0zfs1bvlmemmstock-5m096770:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5yv03po0zfsgkuywmyr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 11:00:00raw122,000원122,400원121,800원121,900원4,329
cmsqvs5z703pr0zfslzlxpzrrstock-5m028260:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5z403pq0zfs7944909u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:00:00raw369,500원370,500원369,000원369,500원7,077
cmsqvs5zg03pt0zfs81s0e7s5stock-5m034730:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5zd03ps0zfso9vo75cd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:00:00raw562,000원563,000원560,000원561,000원2,332
cmsqvs5zq03pv0zfsedk0imxnstock-5m003550:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5zm03pu0zfs2jp6iztk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:00:00raw111,600원111,800원111,600원111,700원2,058
cmsqvs5zz03px0zfseso9f7p6stock-5m015760:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5zv03pw0zfslxm33fwf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 11:00:00raw33,450원33,475원33,400원33,450원55,202
cmsqvs60903pz0zfscjfcbehdstock-5m030200:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs60503py0zfsgd75es5k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 11:00:00raw53,200원53,300원53,200원53,200원7,228
cmsqvs60j03q10zfs8ohdvyerstock-5m017670:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs60f03q00zfscu9djts11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 11:00:00raw94,900원95,100원94,200원94,800원27,498
cmsqvykwd03qt0zfsv2gr97u2stock-5m012330:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykwa03qs0zfsgtd9egjg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 11:00:00raw508,000원509,000원507,000원508,000원2,522
cmsqvs5uw03ox0zfsu4s8akzzstock-5m005930:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5um03ow0zfs8q4pcwta1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:00:00raw269,000원269,500원268,500원269,000원141,677
cmsqvs5vk03oz0zfs5vi0gucwstock-5m000660:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5vf03oy0zfswn2d8rqn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:00:00raw1,611,000원1,617,000원1,609,000원1,614,000원42,378
cmsqw50kt03rl0zfsy6vxj7w4stock-5m051910:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50kq03rk0zfs8lx6cwta1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:00:00raw277,500원278,500원277,000원277,000원1,183
cmsqvs5vu03p10zfs0jzcli7qstock-5m005380:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5vp03p00zfsho3zp5xe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:00:00raw422,500원423,000원422,000원423,000원1,186
cmsqvs5w303p30zfscu4shfyistock-5m066570:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5vz03p20zfsgn6am4q71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 11:00:00raw205,750원206,500원205,500원206,000원11,895
cmsqvs5wd03p50zfs0w6xdnsvstock-5m035420:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5w903p40zfs9by9sevg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 11:00:00raw227,500원227,500원226,000원226,500원29,600
cmsqvs5wm03p70zfspk1tl64ostock-5m035720:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5wi03p60zfsxiizfjpr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:00:00raw40,000원40,050원39,950원40,000원46,331
cmsqvs5wv03p90zfs0r861auvstock-5m006400:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5wr03p80zfsk13s8wzq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 11:00:00raw488,500원490,000원488,500원489,500원2,495
cmsqvs5x403pb0zfsp1m4g5crstock-5m068270:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5x103pa0zfsisp5yh5f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:00:00raw202,000원203,000원202,000원202,500원3,029
cmsqvs5xe03pd0zfsgh8rs7atstock-5m005490:20260813:11002026-08-13 11:00:00instantevent2026-08-13 11:10:182026-08-13 11:10:18cmsqvs5xa03pc0zfsxjq3zgqy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:00:00raw324,500원325,500원324,500원324,500원3,833
cmsqvykuo03qf0zfso8ddbm8ostock-5m006400:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykul03qe0zfs5yekedo71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 11:05:00raw489,500원491,500원489,500원491,500원5,941
cmsqvykux03qh0zfspz7ktn8estock-5m068270:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykut03qg0zfs5yetryty1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:05:00raw202,500원203,500원202,000원202,500원5,781
cmsqvykv603qj0zfsdxdavx6istock-5m005490:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykv203qi0zfszpu239ip1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:05:00raw324,500원325,000원324,000원324,000원1,864
cmsqvykve03ql0zfs6cp2znm3stock-5m000270:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykvb03qk0zfs54rt1z8h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:05:00raw138,000원138,000원137,600원137,800원4,306
cmsqvykvn03qn0zfs01v0tm0lstock-5m105560:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykvk03qm0zfsww2f1kmu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:05:00raw167,200원167,500원167,000원167,000원6,936
cmsqvykvw03qp0zfsj7wa86qkstock-5m207940:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykvt03qo0zfs8szhd7hj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:05:00raw1,570,000원1,570,000원1,566,000원1,566,000원388
cmsqvykw503qr0zfsjebf79oastock-5m373220:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykw203qq0zfsuqsmatg81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 11:05:00raw366,000원366,500원365,500원365,500원547
cmsqw50l203rn0zfsr0lybz86stock-5m051910:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50ky03rm0zfskvrquzyy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:05:00raw277,250원277,250원276,500원276,500원531
cmsqvykto03q70zfsffi8s8nhstock-5m005380:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvyktl03q60zfshj2xhog11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:05:00raw422,500원423,000원421,000원421,500원4,003
cmsqvykwl03qv0zfsr3cvzh9rstock-5m012330:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykwh03qu0zfskh8f5kw11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 11:05:00raw508,000원508,000원507,000원508,000원1,227
cmsqvykwu03qx0zfsk98bq1s8stock-5m096770:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykwq03qw0zfsyngkspnr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 11:05:00raw121,800원121,900원121,500원121,600원2,869
cmsqvykx303qz0zfs65ith7wgstock-5m034730:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykwz03qy0zfseionk8tj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:05:00raw561,000원562,000원559,000원561,000원939
cmsqvykty03q90zfshwz90k0jstock-5m066570:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvyktu03q80zfsyc7gsd131
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 11:05:00raw206,500원206,500원206,000원206,500원4,204
cmsqw50me03rx0zfsbsuf2ap2stock-5m055550:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50mb03rw0zfsnfhxfiku1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 11:05:00raw105,900원106,100원105,800원105,900원5,027
cmsqvykt503q30zfsi9ec7vujstock-5m005930:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykso03q20zfs8jpw8ldo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:05:00raw269,000원269,500원268,500원269,000원191,693
cmsqvykxc03r10zfs05nuepnxstock-5m003550:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykx803r00zfsrfhdyj341
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:05:00raw111,700원111,700원111,300원111,300원1,894
cmsqvykxl03r30zfsrnv0jvajstock-5m015760:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykxh03r20zfsxo1snbgo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 11:05:00raw33,400원33,450원33,350원33,400원82,141
cmsqvykxt03r50zfsx66yvmf5stock-5m030200:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykxq03r40zfsk0oja1do1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 11:05:00raw53,200원53,300원53,200원53,300원1,259
cmsqvyky203r70zfsmrguunststock-5m017670:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvykxy03r60zfssx72r1up1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 11:05:00raw94,800원94,800원93,600원93,900원47,049
57,440건 중 10,501–10,550← 이전211 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬