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
cmsqwuqpk03wp0zfs2wgqpm7wstock-5m035420:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqpg03wo0zfstemjvnij1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 11:30:00raw227,500원227,500원225,000원225,500원20,080
cmsqwuqpt03wr0zfs8wknru6estock-5m035720:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqpp03wq0zfsmuq03jz81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:30:00raw40,000원40,050원39,900원39,900원27,490
cmsqwuqq303wt0zfsgxdq8bxgstock-5m006400:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqpz03ws0zfsqaajir0u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 11:30:00raw490,000원490,500원487,500원487,500원2,732
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
cmsqx15qg03yp0zfsth8jrlc9stock-5m034730:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15qd03yo0zfsio6wrjrq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:30:00raw559,000원559,000원554,000원556,000원2,785
cmsqwuqsy03xf0zfsfavrwuskstock-5m028260:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqsu03xe0zfsjur0cvz91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:30:00raw368,000원368,000원365,500원366,000원5,077
cmsqwuqt803xh0zfsuo3skboqstock-5m003550:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqt403xg0zfsnudey4lv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:30:00raw110,800원110,900원110,500원110,650원3,836
cmsqwuqth03xj0zfsdrruhnytstock-5m015760:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqte03xi0zfslvxhv5y01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 11:30:00raw33,300원33,350원33,200원33,250원78,951
cmsqwuqtr03xl0zfsoh6v9iw7stock-5m030200:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqtn03xk0zfsqnylc5sj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 11:30:00raw53,100원53,200원53,000원53,100원4,658
cmsqwuqs303x90zfsx0l3d7ggstock-5m373220:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqrz03x80zfsfh3ea8zh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 11:30:00raw366,000원366,000원364,000원365,500원4,742
cmsqwuqsd03xb0zfsrugxd93kstock-5m012330:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqsa03xa0zfsyzb6vc6n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 11:30:00raw509,000원510,000원507,000원507,000원2,376
cmsqwuqso03xd0zfsj55cih6lstock-5m096770:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqsk03xc0zfs6ziq24gs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 11:30:00raw121,200원121,400원121,000원121,100원7,959
cmsqwuqu803xp0zfsxpk6koe5stock-5m017670:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqu403xo0zfs1wtpxxu11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 11:30:00raw93,100원93,200원92,400원92,700원31,014
cmsqx15o103y50zfs18uvc8mhstock-5m068270:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15nx03y40zfsd3tfyovv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:30:00raw202,500원203,000원201,500원202,000원8,916
cmsqwuqrk03x50zfsl3s3rbe1stock-5m055550:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqrh03x40zfsxoy1jlfr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 11:30:00raw105,100원105,300원104,900원105,100원11,664
cmsqwuqrt03x70zfseqyewjt1stock-5m207940:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqrq03x60zfspij1ajbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:30:00raw1,557,000원1,558,000원1,550,000원1,551,000원430
cmsqx15l803xr0zfsdgh1xyl1stock-5m005930:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15l303xq0zfszs6lkti31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:35:00raw267,500원268,500원267,500원268,250원97,148
cmsqx15lt03xv0zfsvgqddtgistock-5m005380:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15lp03xu0zfs93se3eu31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:35:00raw419,500원420,000원419,500원420,000원1,941
cmsqx15mj03xx0zfsv1go4iplstock-5m066570:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15ma03xw0zfsyfnv1xmo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 11:35:00raw206,000원206,500원205,500원206,500원4,539
cmsqx15n803xz0zfsmp6u7z3mstock-5m035420:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15mz03xy0zfsyds40e0j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 11:35:00raw225,500원226,000원225,000원225,500원16,993
cmsqx15nj03y10zfsu9amx7ckstock-5m035720:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15nf03y00zfsvhcg3ycz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:35:00raw39,900원39,950원39,850원39,850원20,970
cmsqx15ns03y30zfsujx09rt3stock-5m051910:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15np03y20zfsq44mj1fk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:35:00raw276,000원276,500원275,500원276,000원1,271
cmsqx15pz03yl0zfsv7nst15ustock-5m096770:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15pv03yk0zfsv630893p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 11:35:00raw121,100원121,500원121,100원121,300원4,219
cmsqx15o903y70zfs7kv70i4lstock-5m068270:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15o603y60zfsl21joshj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:35:00raw202,000원203,000원201,500원202,000원4,814
cmsqx15oi03y90zfsid88tvdjstock-5m005490:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15oe03y80zfsvdqngjru1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:35:00raw322,000원323,000원322,000원322,000원3,972
cmsqx15or03yb0zfskhip11ujstock-5m000270:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15on03ya0zfs97dqlyf81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:35:00raw136,900원137,500원136,900원137,350원6,262
cmsqx15oz03yd0zfsit6pzeugstock-5m105560:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15ow03yc0zfs979l9q2i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:35:00raw165,850원166,400원165,800원166,100원10,436
cmsqx15p803yf0zfsq7pmvkvnstock-5m055550:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15p503ye0zfs28wbd6x11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 11:35:00raw105,000원105,500원104,900원105,100원7,291
cmsqx15ph03yh0zfs4hb526pystock-5m373220:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15pe03yg0zfsw4tcx7w31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 11:35:00raw365,500원366,000원365,000원366,000원1,387
cmsqx15pq03yj0zfs17prr339stock-5m012330:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15pn03yi0zfs8zsa9euf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 11:35:00raw508,000원508,000원507,000원508,000원1,129
cmsqx15lj03xt0zfs2hzndnogstock-5m000660:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15lf03xs0zfsgntk2fie1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:35:00raw1,602,000원1,606,000원1,601,000원1,604,000원30,602
cmsqx7lcz03zd0zfs9od68u07stock-5m006400:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lcu03zc0zfsdvpmmnp61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 11:35:00raw487,500원488,500원487,500원488,000원1,520
cmsqx7lex03zr0zfs34dm3r1wstock-5m207940:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7let03zq0zfshgsnhbii1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:35:00raw1,551,000원1,554,000원1,550,000원1,550,000원302
cmsqx15q803yn0zfs24kxm0eystock-5m028260:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15q403ym0zfsj1zgonpr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:35:00raw366,000원367,000원365,750원367,000원2,840
cmsqx15qp03yr0zfs4sar2h7ystock-5m034730:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15ql03yq0zfs2jj6u3dv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:35:00raw556,000원557,000원555,000원556,000원1,342
cmsqx15qy03yt0zfs7zxrik7ostock-5m003550:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15qu03ys0zfsa7yzq0q21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:35:00raw110,700원110,800원110,650원110,800원1,053
cmsqx15r803yv0zfsipw9nr4xstock-5m015760:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15r403yu0zfscbp4rdqg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 11:35:00raw33,250원33,300원33,200원33,200원83,003
cmsqx15rh03yx0zfs9k5n2hqqstock-5m030200:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15re03yw0zfsj6iwh7e61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 11:35:00raw53,100원53,200원53,000원53,100원1,718
cmsqx15rq03yz0zfs3ioj3xsdstock-5m017670:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15rm03yy0zfs3yokxezu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 11:35:00raw92,800원92,800원92,200원92,400원37,547
cmsqx7lfi03zv0zfsptm28fddstock-5m373220:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lfe03zu0zfsysuojrea1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 11:40:00raw366,000원366,000원365,000원365,000원617
cmsqx7lbe03z10zfskxnh5aq6stock-5m005930:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lb903z00zfs8h5vw0qh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:40:00raw268,250원269,000원268,000원268,750원192,570
cmsqx7lem03zp0zfs2ycaenvqstock-5m105560:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lei03zo0zfsnsjva2f81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:40:00raw166,100원166,400원166,000원166,200원10,532
cmsqx7leb03zn0zfsg10e5y6hstock-5m000270:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7le603zm0zfscukzyro11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:40:00raw137,350원137,400원137,000원137,200원3,965
cmsqx7ldz03zl0zfsjzfqig7mstock-5m005490:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7ldv03zk0zfsrdd0w8kh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:40:00raw322,500원323,000원322,000원322,500원2,702
cmsqx7ldp03zj0zfsb934m7itstock-5m068270:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7ldm03zi0zfsg3b1rcv71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:40:00raw202,500원202,500원202,000원202,500원2,883
cmsqx7lbo03z30zfsrm9tkwbfstock-5m000660:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lbk03z20zfs1kdyuwqi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:40:00raw1,604,000원1,609,000원1,603,000원1,606,000원17,719
cmsqx7ldf03zh0zfsikyr710xstock-5m051910:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7ldc03zg0zfsiie9dh8v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:40:00raw276,000원276,500원275,500원276,000원839
57,440건 중 10,651–10,700← 이전214 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬