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
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
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
cmsqw50nw03s90zfsox8iafsustock-5m028260:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50nt03s80zfswx8rau7u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:05:00raw369,000원370,000원368,500원369,500원3,655
cmsqvyktf03q50zfsrnpvtyvmstock-5m000660:20260813:11052026-08-13 11:05:00instantevent2026-08-13 11:15:172026-08-13 11:15:17cmsqvyktb03q40zfs2pdya0zp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:05:00raw1,615,000원1,616,000원1,612,000원1,614,000원29,910
cmsqw50kl03rj0zfsuuqof20wstock-5m006400:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50kh03ri0zfs2df0vkz11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 11:10:00raw491,500원491,500원491,000원491,000원2,363
cmsqw50j903r90zfs71992bcvstock-5m005930:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50j503r80zfs9gg3im861
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:10:00raw268,500원269,500원268,500원269,500원245,480
cmsqwbgfn03tp0zfsrpfxqnecstock-5m030200:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgfj03to0zfs9705hfk21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 11:10:00raw53,200원53,300원53,100원53,100원6,460
cmsqw50la03rp0zfsno1jb1z9stock-5m051910:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50l603ro0zfs33ic2amv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:10:00raw277,000원277,500원276,500원277,500원886
cmsqw50lj03rr0zfs9cnyrqwastock-5m068270:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50lf03rq0zfs7vd7qea61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:10:00raw202,500원203,000원202,500원202,500원3,660
cmsqw50lu03rt0zfsixu7368ustock-5m000270:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50lq03rs0zfsfr38103p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:10:00raw137,800원138,200원137,800원138,000원5,033
cmsqw50m503rv0zfslj9h1jtnstock-5m105560:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50m103ru0zfsectpgw2i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:10:00raw167,000원167,200원166,800원166,900원7,561
cmsqwbgb703sr0zfsfgapxaxpstock-5m035420:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgb303sq0zfsfj8hxetr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 11:10:00raw227,000원227,500원226,500원226,500원19,927
cmsqw50mm03rz0zfs8wak5h7jstock-5m055550:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50mj03ry0zfs15zhcoj21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 11:10:00raw105,800원106,000원105,800원105,800원3,699
cmsqw50mw03s10zfs0bjp97plstock-5m207940:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50ms03s00zfs9uok1wcz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:10:00raw1,566,000원1,567,000원1,565,000원1,566,000원169
cmsqw50n503s30zfs0vx011x1stock-5m373220:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50n103s20zfsq75hdk621
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 11:10:00raw365,500원367,000원365,500원366,000원4,259
cmsqw50nf03s50zfsyz0wes77stock-5m012330:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50nb03s40zfs3bqo2b811
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 11:10:00raw507,000원509,000원507,000원509,000원1,764
cmsqw50nn03s70zfsycpf6i5ostock-5m096770:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50nk03s60zfs7kgwgp8t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 11:10:00raw121,600원121,800원121,600원121,700원2,770
cmsqwbgcf03t10zfsmmgbtqejstock-5m005490:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgcc03t00zfsvs6ohjwk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:10:00raw324,000원325,000원324,000원324,500원4,033
cmsqw50o403sb0zfswo6j8p7lstock-5m028260:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50o103sa0zfsa9v6u46t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:10:00raw369,000원370,000원369,000원370,000원1,661
cmsqw50oe03sd0zfsofov1lajstock-5m034730:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50oa03sc0zfsk1z8v1jf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:10:00raw560,000원563,000원560,000원562,000원1,174
cmsqw50on03sf0zfsrj47trglstock-5m003550:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50ok03se0zfsokljc3ov1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:10:00raw111,400원111,400원111,300원111,300원400
cmsqw50ow03sh0zfswdf41wwhstock-5m015760:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50ot03sg0zfsbpzegxtk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 11:10:00raw33,400원33,425원33,350원33,400원62,599
cmsqwbgg403tt0zfsprskdz3rstock-5m017670:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgg003ts0zfsw62oq3ck1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 11:10:00raw94,000원94,400원93,800원93,900원29,120
cmsqw50jj03rb0zfsycaov4uystock-5m000660:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50jf03ra0zfspda4r9us1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:10:00raw1,614,000원1,620,000원1,612,000원1,618,000원35,824
cmsqw50jt03rd0zfswkvmz06ostock-5m005380:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50jp03rc0zfs4vsre52v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:10:00raw421,500원422,500원421,500원422,000원2,614
cmsqw50k203rf0zfsb9uvpo83stock-5m066570:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50jz03re0zfsd5sd9l4v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 11:10:00raw206,000원206,500원206,000원206,500원4,319
cmsqw50kb03rh0zfs3k2ewxggstock-5m035720:20260813:11102026-08-13 11:10:00instantevent2026-08-13 11:20:172026-08-13 11:20:17cmsqw50k703rg0zfs5y1wf1ox1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:10:00raw40,100원40,250원40,050원40,200원59,389
cmsqwbgea03tf0zfsuncjuyh5stock-5m012330:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbge603te0zfs5sigan7q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 11:15:00raw509,000원510,000원508,000원508,000원2,168
cmsqwbga203sj0zfskryv4iyxstock-5m005930:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbg9m03si0zfs03566iuy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:15:00raw269,500원269,500원269,000원269,500원121,991
cmsqwbgad03sl0zfsdqntm4tpstock-5m000660:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbga903sk0zfsrbaqoq0s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:15:00raw1,617,000원1,618,000원1,615,000원1,616,000원18,644
cmsqwbgam03sn0zfs2adwatpustock-5m005380:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgaj03sm0zfsxxvkzgcp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:15:00raw422,500원422,500원422,000원422,000원890
cmsqwbgaz03sp0zfscmwkbu3bstock-5m066570:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgau03so0zfshfl7ucu81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 11:15:00raw206,000원206,500원206,000원206,000원4,007
cmsqwbgbf03st0zfsinbirghbstock-5m035420:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgbb03ss0zfslfo9siy51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 11:15:00raw227,000원227,000원225,500원225,500원24,989
cmsqwbgbo03sv0zfs8j725j12stock-5m035720:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgbk03su0zfspiuawepu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:15:00raw40,200원40,200원39,950원40,000원26,389
cmsqwbgbx03sx0zfsj69hmwnjstock-5m051910:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgbt03sw0zfs6spx8va11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:15:00raw277,000원277,000원276,500원277,000원1,342
cmsqwbgc703sz0zfsxd1uy8pzstock-5m068270:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgc303sy0zfs2ovn287g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:15:00raw202,500원203,500원202,500원203,000원4,125
cmsqwbgcn03t30zfseiwtqyqustock-5m005490:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgck03t20zfs3uthnxxz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:15:00raw324,500원325,000원324,000원325,000원2,624
cmsqwbgcx03t50zfslk7uz907stock-5m000270:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgct03t40zfs8xftt1yn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:15:00raw138,100원138,300원138,000원138,200원4,572
cmsqwbgd803t70zfs8yfvz9a7stock-5m105560:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgd403t60zfsszkt6wfx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:15:00raw166,800원167,000원166,700원166,900원6,334
cmsqwbgdi03t90zfsyke0xq7hstock-5m055550:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgde03t80zfs5gtj4ey21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 11:15:00raw105,800원105,900원105,600원105,700원4,857
cmsqwbgds03tb0zfswa4hiwl8stock-5m207940:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgdo03ta0zfspo640glr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:15:00raw1,565,000원1,568,000원1,565,000원1,566,000원223
cmsqwbge103td0zfsywgloui3stock-5m373220:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgdy03tc0zfsvxa13poq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 11:15:00raw366,500원366,500원366,000원366,500원486
cmsqwbgej03th0zfsijdrfvjustock-5m096770:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgeg03tg0zfsl24yimwx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 11:15:00raw121,700원121,900원121,500원121,600원4,379
cmsqwbget03tj0zfsh5axatdystock-5m028260:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgep03ti0zfsg657orw41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:15:00raw370,000원370,000원369,000원369,500원2,174
cmsqwbgf203tl0zfsrkh4560xstock-5m003550:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgey03tk0zfsq6g4wesk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:15:00raw111,400원111,400원111,300원111,350원257
cmsqwbgfe03tn0zfsi7nfbsc1stock-5m015760:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgfa03tm0zfsavn3vcz11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 11:15:00raw33,375원33,400원33,350원33,350원69,355
cmsqwbgfv03tr0zfss0tgaygestock-5m030200:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgfr03tq0zfsvbto65531
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 11:15:00raw53,100원53,200원53,100원53,100원1,653
cmsqwbggc03tv0zfsww8r5e0vstock-5m017670:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgg803tu0zfsx6eo62hm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 11:15:00raw93,900원94,000원93,100원93,600원29,785
cmsqwhvcs03u90zfs5hiyt13lstock-5m006400:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvco03u80zfsy3txp6es1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 11:15:00raw491,000원491,500원490,500원490,500원1,450
cmsqwob2e03w50zfstkbavh47stock-5m034730:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob2903w40zfskr21nthc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:15:00raw561,000원563,000원561,000원561,000원923
57,440건 중 10,551–10,600← 이전212 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬