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
cmsqwhvgs03uz0zfsdjm9q2mgstock-5m030200:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvgj03uy0zfsij7mcftj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 11:20:00raw53,100원53,300원53,100원53,300원1,152
cmsqwoazc03vj0zfsg7n7nnqsstock-5m068270:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoaz803vi0zfsyr100hwx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:20:00raw203,500원203,500원203,000원203,000원2,723
cmsqwob0m03vt0zfs497t9m6mstock-5m207940:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob0i03vs0zfstixtdqdy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:20:00raw1,566,000원1,567,000원1,562,000원1,563,000원318
cmsqwhvb503tx0zfsngglkwbwstock-5m005930:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvb003tw0zfs6uobqwa01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:20:00raw269,500원269,500원269,000원269,250원165,365
cmsqwhvbf03tz0zfs0jfzdp90stock-5m000660:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvbb03ty0zfsgsvv8ed71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:20:00raw1,617,000원1,617,000원1,610,000원1,613,000원23,780
cmsqwhvbr03u10zfsi7tir4dhstock-5m005380:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvbm03u00zfsuiud8msd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:20:00raw422,000원422,500원421,500원421,500원1,894
cmsqwhvc103u30zfsblo80ekcstock-5m066570:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvbx03u20zfsvhlswxy51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 11:20:00raw206,000원207,500원206,000원207,250원10,389
cmsqwhvca03u50zfsbwr3ibu7stock-5m035420:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvc703u40zfsul56v8jw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 11:20:00raw226,000원228,000원225,500원228,000원22,346
cmsqwhvcj03u70zfsijgqelzkstock-5m035720:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvcg03u60zfsdnt8gidk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:20:00raw40,000원40,150원39,950원40,100원20,413
cmsqwhvd003ub0zfsfm8yr28fstock-5m006400:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvcw03ua0zfsmc0rexuw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 11:20:00raw490,500원491,000원490,000원490,500원1,773
cmsqwhvd803ud0zfsuiouj2lpstock-5m051910:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvd503uc0zfstgiafsp91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:20:00raw276,500원277,000원276,500원276,500원357
cmsqwhvdh03uf0zfscqz6o0hbstock-5m005490:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvdd03ue0zfs4nou3n501
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:20:00raw324,500원325,000원323,500원323,500원2,956
cmsqwhvdq03uh0zfs8e4opfgsstock-5m000270:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvdm03ug0zfssmqz5y041
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:20:00raw138,300원138,400원137,900원138,100원6,902
cmsqwhvdy03uj0zfs4tgv1dt6stock-5m105560:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvdv03ui0zfsda6tga8h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:20:00raw166,900원166,950원166,500원166,550원12,021
cmsqwhve703ul0zfsrdhkc589stock-5m055550:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhve403uk0zfs1e2t11kl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 11:20:00raw105,800원105,800원105,500원105,600원4,088
cmsqwhvef03un0zfsnyjqhgeustock-5m373220:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvec03um0zfs6uj8rgi21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 11:20:00raw366,500원366,500원366,000원366,000원738
cmsqwhveo03up0zfsqyt7q368stock-5m012330:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvek03uo0zfs27qbcb1x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 11:20:00raw509,000원512,000원508,000원511,000원5,087
cmsqwhvey03ur0zfs5z1quo93stock-5m096770:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhveu03uq0zfsnu87rs7s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 11:20:00raw121,600원121,700원121,400원121,500원2,567
cmsqwhvf703ut0zfszz6gotlgstock-5m028260:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvf303us0zfs8muqmzoq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:20:00raw370,000원370,000원368,000원368,000원3,474
cmsqwhvfg03uv0zfstpot41zbstock-5m003550:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvfc03uu0zfspny9nxjd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:20:00raw111,350원111,400원111,300원111,400원432
cmsqwhvg303ux0zfsyoiqb46qstock-5m015760:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvfu03uw0zfsgvuenlwk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 11:20:00raw33,350원33,400원33,300원33,350원62,932
cmsqwob2l03w70zfsqkm8r68kstock-5m034730:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob2i03w60zfsmhhq3udo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:20:00raw561,000원562,000원560,000원560,000원1,196
cmsqwhvhg03v10zfsv69p5tk2stock-5m017670:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvh803v00zfsx5bwuew51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 11:20:00raw93,600원93,600원93,100원93,300원21,726
cmsqwoaxy03vb0zfshak2p0g2stock-5m035420:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoaxu03va0zfsp0alrttr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 11:25:00raw228,000원228,000원227,000원227,500원12,995
cmsqwoawv03v30zfsq1edawq3stock-5m005930:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoawr03v20zfss3so3mjj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:25:00raw269,500원269,500원268,500원268,750원266,501
cmsqwoax503v50zfsoc8ggaq7stock-5m000660:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoax103v40zfsoex12y3l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:25:00raw1,613,000원1,613,000원1,606,000원1,607,000원21,199
cmsqwoaxe03v70zfsu11sma8ustock-5m005380:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoaxa03v60zfs2s7rdn2w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:25:00raw421,500원422,000원421,000원421,250원5,706
cmsqwoaxo03v90zfsrl9pqunfstock-5m066570:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoaxk03v80zfs17mcdaee1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 11:25:00raw207,000원208,000원206,500원207,000원22,112
cmsqwoaya03vd0zfsaqaokn0pstock-5m035720:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoay603vc0zfsx4mbvfvt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:25:00raw40,150원40,150원39,950원40,050원17,617
cmsqwoayp03vf0zfsc26d70pkstock-5m006400:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoayj03ve0zfsqaelk1qv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 11:25:00raw490,500원492,000원490,000원490,500원3,270
cmsqwoaz203vh0zfsi00t6xs4stock-5m051910:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoayy03vg0zfsam00ki031
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:25:00raw277,000원277,000원276,000원276,500원1,381
cmsqwoazk03vl0zfsit6cyldkstock-5m068270:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoazg03vk0zfsjdymcr941
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:25:00raw203,000원203,500원202,500원202,500원3,213
cmsqwoazt03vn0zfsriyrzmu2stock-5m005490:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoazq03vm0zfsb9kc84zi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:25:00raw324,000원324,000원323,000원323,500원6,215
cmsqwob0303vp0zfsglm4q6b6stock-5m000270:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoazz03vo0zfsaceg3ldx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:25:00raw138,000원138,100원137,500원137,500원5,344
cmsqwob0d03vr0zfsa44ivh2bstock-5m105560:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob0903vq0zfs955b9bp51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:25:00raw166,550원166,600원166,000원166,000원16,983
cmsqwob0u03vv0zfsszsj6amostock-5m207940:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob0r03vu0zfs8n3t9wdj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:25:00raw1,563,000원1,563,000원1,557,000원1,557,000원341
cmsqwob1503vx0zfs31mgpmjwstock-5m373220:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob1103vw0zfstxwhgbxh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 11:25:00raw366,000원366,500원365,500원366,000원698
cmsqwob1h03vz0zfskcomn997stock-5m012330:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob1c03vy0zfslxb5alfv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 11:25:00raw511,000원512,000원509,000원510,000원2,788
cmsqwob1v03w10zfs4r2950n8stock-5m096770:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob1p03w00zfsemj7e1v61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 11:25:00raw121,500원121,600원121,200원121,200원5,299
cmsqwob2503w30zfsf4gds8bkstock-5m028260:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob2103w20zfsb20n376u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:25:00raw368,500원368,500원367,500원368,000원3,808
cmsqwob2t03w90zfsc3dm4gnastock-5m034730:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob2q03w80zfsa81p7ezv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:25:00raw560,000원561,000원558,000원559,000원1,958
cmsqwob3303wb0zfsrireid2tstock-5m003550:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob2z03wa0zfsbnf7ydju1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:25:00raw111,350원111,700원110,700원110,800원5,980
cmsqwob3b03wd0zfspg5zo0bqstock-5m015760:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob3703wc0zfsguf69cd91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 11:25:00raw33,300원33,350원33,250원33,300원101,115
cmsqwob3j03wf0zfswvcije1estock-5m030200:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob3g03we0zfsa0l2wz4o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 11:25:00raw53,200원53,300원53,100원53,100원4,543
cmsqwuqrc03x30zfss4ltoswvstock-5m055550:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqr903x20zfsv3v80jk81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 11:25:00raw105,700원105,700원105,100원105,100원6,512
cmsqwuqu003xn0zfsj4d1c00vstock-5m017670:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqtw03xm0zfshf8d96fq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 11:25:00raw93,300원93,400원93,100원93,100원18,857
cmsqwuqqc03wv0zfsfawxe9jrstock-5m051910:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqq803wu0zfs066wy8gx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:30:00raw277,000원277,000원275,500원275,750원3,202
cmsqwuqqm03wx0zfsbhrgjwypstock-5m005490:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqqi03ww0zfss7rfg0l01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:30:00raw323,500원323,500원322,000원322,000원7,045
cmsqwuqqv03wz0zfs2hq6x88cstock-5m000270:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqqr03wy0zfsqf55cnuw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:30:00raw137,600원137,600원136,800원136,900원9,541
cmsqwuqr403x10zfs10lyi9etstock-5m105560:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqr003x00zfsu2yodp841
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:30:00raw166,000원166,100원165,800원165,800원16,157
57,440건 중 10,601–10,650← 이전213 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬