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
cmsqx7lg303zz0zfspi7i1ympstock-5m096770:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lfz03zy0zfste9iiy9n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 11:40:00raw121,300원121,700원121,300원121,400원3,051
cmsqx7lft03zx0zfstome51qastock-5m012330:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lfp03zw0zfsnnt9ms931
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 11:40:00raw508,000원508,000원507,000원508,000원1,290
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
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
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
cmsqx7ld703zf0zfsl3rtjwcistock-5m006400:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7ld303ze0zfs25rplwre1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 11:40:00raw487,500원488,000원487,000원487,500원1,263
cmsqx7lcp03zb0zfsw39oaz4tstock-5m035720:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lcm03za0zfsogzyv1b71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:40:00raw39,850원39,950원39,850원39,900원15,105
cmsqx7lcg03z90zfs31hyuj4bstock-5m035420:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lcc03z80zfssxgfeog71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 11:40:00raw225,250원226,000원225,000원226,000원10,688
cmsqx7lc703z70zfscktzldybstock-5m066570:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lc303z60zfs4zgejvzx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 11:40:00raw206,000원206,500원205,500원206,500원6,189
cmsqx7lby03z50zfswedi3pagstock-5m005380:20260813:11402026-08-13 11:40:00instantevent2026-08-13 11:50:172026-08-13 11:50:17cmsqx7lbu03z40zfsk2osxffd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:40:00raw420,000원420,000원419,500원419,500원2,240
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
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
cmsqxe13c040h0zfs2ugbw6dnstock-5m066570:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe139040g0zfs6vqkxs371
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 11:45:00raw206,000원206,500원206,000원206,000원2,998
cmsqxe13n040j0zfsqipnycu0stock-5m035420:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe13j040i0zfsuamybsz81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 11:45:00raw226,000원226,500원225,500원226,000원8,314
cmsqxe13z040l0zfsfs83ztoustock-5m035720:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe13v040k0zfs616bgdq61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:45:00raw39,950원39,950원39,900원39,950원5,714
cmsqxe149040n0zfsbic7i8gpstock-5m006400:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe145040m0zfs4i06e8ur1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 11:45:00raw487,500원489,500원487,000원489,500원2,634
cmsqxe14i040p0zfsum5nu6oestock-5m051910:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe14e040o0zfsea88l7fc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:45:00raw275,500원277,000원275,500원276,500원2,090
cmsqxe14q040r0zfstm9ug5g8stock-5m068270:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe14n040q0zfs5tp3u98a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:45:00raw202,000원203,000원201,500원202,500원4,657
cmsqxkg2704210zfsor1yh8zqstock-5m005490:20260813:11452026-08-13 11:45:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg2304200zfsyo1s3ver1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:45:00raw322,000원323,500원322,000원323,000원3,645
cmsqxe14z040t0zfszz5ge4swstock-5m000270:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe14v040s0zfs5dul8tm41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:45:00raw137,200원137,400원137,100원137,300원3,593
cmsqxe158040v0zfsvz1raqu6stock-5m105560:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe154040u0zfs3se29m8n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:45:00raw166,100원166,500원166,000원166,400원5,899
cmsqxe15p040z0zfscbfobs5ostock-5m055550:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe15m040y0zfsv4mukkft1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 11:45:00raw105,000원105,400원105,000원105,300원3,708
cmsqxe15z04110zfs8dv6zg8rstock-5m207940:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe15u04100zfsnzw82oqn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:45:00raw1,550,000원1,554,000원1,550,000원1,554,000원200
cmsqxe16904130zfs60cu1hyhstock-5m373220:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe16504120zfsjbxng7691
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 11:45:00raw365,500원366,500원365,000원366,000원3,129
cmsqxe16i04150zfsoedw3aiwstock-5m012330:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe16e04140zfs1dpg5ulw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 11:45:00raw508,000원510,000원507,000원509,000원2,177
cmsqxe16q04170zfsbyq40ghgstock-5m096770:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe16n04160zfsz8bdzu5s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 11:45:00raw121,500원121,600원121,300원121,400원2,432
cmsqxkg4e042h0zfs4zmw6lmqstock-5m028260:20260813:11452026-08-13 11:45:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg4a042g0zfs74jh7v8h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:45:00raw366,500원368,500원366,000원368,500원1,647
cmsqxe16z04190zfsb9uql5e9stock-5m034730:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe16v04180zfsj500cjut1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:45:00raw556,000원560,000원556,000원559,000원1,291
cmsqxe178041b0zfs50dekkkfstock-5m003550:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe174041a0zfszo5a4rdr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:45:00raw110,800원111,400원110,700원111,150원2,020
cmsqxe17o041f0zfsfyqme6xlstock-5m015760:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe17l041e0zfsb7z50bbw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 11:45:00raw33,200원33,250원33,200원33,250원16,631
cmsqxe17x041h0zfs4uv0pu0ustock-5m030200:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe17t041g0zfsm640uput1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 11:45:00raw53,100원53,300원53,100원53,200원1,285
cmsqxe12i040b0zfsoo8xo179stock-5m005930:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:172026-08-13 11:55:17cmsqxe126040a0zfsuc2ax0b41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:45:00raw268,500원269,500원268,500원268,750원190,766
cmsqxe185041j0zfsqbl618z9stock-5m017670:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe182041i0zfsbejdbctz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 11:45:00raw92,300원92,500원92,100원92,300원11,203
cmsqxe132040f0zfsko5ymsadstock-5m005380:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe12y040e0zfs4rw6451e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:45:00raw419,500원421,000원419,500원420,500원4,450
cmsqxe12s040d0zfswzst5z5xstock-5m000660:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe12o040c0zfstd7pbmz61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:45:00raw1,606,000원1,614,000원1,606,000원1,612,000원21,730
cmsqxkg5n042r0zfsz3zq0s2zstock-5m030200:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg5k042q0zfs1mtp6rxc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 11:50:00raw53,200원53,400원53,200원53,200원2,758
cmsqxkg06041l0zfs158pn6m5stock-5m005930:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg02041k0zfsdb9jf6a11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:50:00raw268,750원269,000원267,500원268,500원311,652
cmsqxkg0f041n0zfshfmazn6jstock-5m000660:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg0c041m0zfsf8dd4wu11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:50:00raw1,611,500원1,614,000원1,611,000원1,613,000원25,468
cmsqxkg0o041p0zfs4yul0pyistock-5m005380:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg0k041o0zfsgugfft2r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:50:00raw420,500원421,000원420,500원421,000원1,732
cmsqxkg0x041r0zfsuqkl844rstock-5m066570:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg0u041q0zfska6njacz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 11:50:00raw206,000원206,500원206,000원206,500원3,853
cmsqxkg16041t0zfsia6132ylstock-5m035420:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg12041s0zfsrp90xhq61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 11:50:00raw226,000원226,500원225,500원226,000원9,005
cmsqxkg1e041v0zfsq9qj8e6pstock-5m035720:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg1b041u0zfsdm3bwakc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:50:00raw39,950원39,950원39,900원39,950원5,939
cmsqxkg1o041x0zfs7gd0weq2stock-5m006400:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg1k041w0zfsdpsnf9sn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 11:50:00raw489,500원490,000원488,500원489,000원1,369
cmsqxkg1y041z0zfs5mage6mwstock-5m068270:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg1v041y0zfs2yryxiqg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:50:00raw202,000원203,000원202,000원202,500원3,107
cmsqxkg2f04230zfsw29vzd1ystock-5m005490:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg2b04220zfsqpzcuhvq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:50:00raw323,000원323,500원322,500원323,500원4,899
cmsqxkg2q04250zfsm6qc1tw1stock-5m000270:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg2m04240zfscr0zthex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:50:00raw137,300원137,600원137,300원137,600원4,614
cmsqxkg3104270zfsdntthyhhstock-5m105560:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg2x04260zfsy4vfzfb41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:50:00raw166,400원166,700원166,400원166,600원7,374
57,440건 중 10,701–10,750← 이전215 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬