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
cmsqxxblm04550zfsyv3chnsxstock-5m028260:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbli04540zfs29x83c7u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:00:00raw368,500원369,500원368,500원368,500원2,483
cmsqxxblw04570zfsc75y7adostock-5m034730:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbls04560zfsj4ff4j8r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:00:00raw560,000원560,000원559,000원560,000원1,009
cmsqxxbm604590zfscv93u5zcstock-5m015760:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbm204580zfsmajvtycz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:00:00raw33,350원33,400원33,300원33,300원48,595
cmsqxxbmf045b0zfs3x6q0utastock-5m030200:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbmb045a0zfs2inasztt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:00:00raw53,300원53,500원53,300원53,300원3,636
cmsqxxbmo045d0zfsfaz1ixmistock-5m017670:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbml045c0zfs6heuborb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 12:00:00raw92,600원92,800원92,400원92,600원12,090
cmsqy3ra604610zfsme39qjqfstock-5m055550:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3ra304600zfsnmtjef8d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 12:00:00raw105,700원105,900원105,600원105,700원6,422
cmsqy3rc2046f0zfsuhcku0cvstock-5m003550:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3rby046e0zfsmkw2o40p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:00:00raw111,400원111,600원111,100원111,250원1,423
cmsqy3r82045l0zfsse75mz6zstock-5m066570:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3r7z045k0zfs1eikqx731
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 12:05:00raw206,500원206,500원206,000원206,500원4,541
cmsqy3r8b045n0zfsd0b43dw7stock-5m035420:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3r87045m0zfsuz68j8eq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 12:05:00raw225,500원225,500원225,000원225,000원18,573
cmsqy3r8k045p0zfsun3ns2kostock-5m035720:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3r8h045o0zfs6yybijlg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:05:00raw40,050원40,050원39,950원39,950원11,793
cmsqy3r8u045r0zfs4s1ztjvdstock-5m051910:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3r8q045q0zfssz2xvwg11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 12:05:00raw277,000원277,500원276,500원277,000원985
cmsqy3r93045t0zfsqdq9t27ustock-5m068270:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3r90045s0zfsmulo94h71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 12:05:00raw202,500원203,000원202,500원202,500원3,379
cmsqy3r9d045v0zfsbc513qnbstock-5m005490:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3r99045u0zfsfhivxdgg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 12:05:00raw323,500원324,500원323,000원323,500원2,587
cmsqy3r9n045x0zfsmwc904vrstock-5m000270:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3r9j045w0zfspieq9vxe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:05:00raw137,800원138,050원137,700원137,900원3,168
cmsqy3r9x045z0zfszefxk9fvstock-5m105560:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3r9t045y0zfsbqm10ho41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 12:05:00raw166,500원166,900원166,500원166,700원7,208
cmsqyglwa04890zfs70v0oq55stock-5m006400:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglw604880zfsl6mf49vg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 12:05:00raw490,000원491,000원489,500원490,500원2,140
cmsqy3rae04630zfs17ewmj2cstock-5m055550:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3raa04620zfsn3kcbhju1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 12:05:00raw105,700원105,900원105,600원105,700원6,068
cmsqy3rap04650zfsw9jgf0ddstock-5m207940:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3ral04640zfs4b8p12tf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:05:00raw1,555,000원1,558,000원1,553,000원1,555,000원254
cmsqy3rb004670zfswhpkgs9fstock-5m012330:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3raw04660zfsetcgap7u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 12:05:00raw509,000원510,000원508,000원509,000원1,354
cmsqy3rb904690zfs0ij0cbe1stock-5m096770:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3rb504680zfs2lh0ac8y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 12:05:00raw121,500원121,700원121,500원121,500원1,934
cmsqy3rbk046b0zfs9sdejtj5stock-5m028260:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3rbg046a0zfs1n2xzhgp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:05:00raw369,000원369,000원368,500원368,500원1,108
cmsqy3rbt046d0zfsyxjq0jecstock-5m034730:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3rbq046c0zfs75y8e8vf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:05:00raw559,000원561,000원559,000원561,000원1,186
cmsqya68v047d0zfslwooshmjstock-5m373220:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya68r047c0zfsk9qppjnz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 12:05:00raw367,500원368,000원367,500원367,500원469
cmsqy3rca046h0zfsdgv9obnostock-5m003550:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3rc6046g0zfsp4u0g0t61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:05:00raw111,300원111,600원111,250원111,550원1,321
cmsqy3rcj046j0zfsh7h53flostock-5m015760:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3rcf046i0zfszuidu9xt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:05:00raw33,300원33,350원33,250원33,250원22,496
cmsqy3rcs046l0zfswrbagocastock-5m030200:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3rco046k0zfs9cw67y9x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:05:00raw53,400원53,600원53,300원53,400원3,248
cmsqy3rd1046n0zfs3bzdpin4stock-5m017670:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3rcx046m0zfswzoek3441
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 12:05:00raw92,500원92,900원92,500원92,800원9,182
cmsqy3r78045f0zfslbmuhztystock-5m005930:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3r70045e0zfs10iihihy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:05:00raw269,000원269,500원267,750원268,250원468,294
cmsqy3r7k045h0zfsm398vjcqstock-5m000660:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3r7g045g0zfs7836we341
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 12:05:00raw1,616,000원1,617,000원1,611,000원1,613,000원24,061
cmsqy3r7t045j0zfsgks1v4h6stock-5m005380:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3r7p045i0zfsb5r8ujrg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 12:05:00raw421,500원421,500원420,500원421,000원1,863
cmsqya66i046v0zfsfztccxpxstock-5m066570:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya66f046u0zfs5f1o7aqj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 12:10:00raw206,500원207,000원206,000원206,500원8,527
cmsqya652046p0zfsplcyjm8zstock-5m005930:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya64s046o0zfsn9j3o94s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:10:00raw268,500원269,000원268,250원268,750원139,400
cmsqya65s046r0zfsjfreoo4ystock-5m000660:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya65j046q0zfs2fy62wo51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 12:10:00raw1,612,000원1,618,000원1,612,000원1,617,000원23,698
cmsqya66a046t0zfs5ccejg4sstock-5m005380:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya666046s0zfsqkqn3okv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 12:10:00raw421,000원421,500원420,500원421,000원1,058
cmsqya66s046x0zfso7yf812bstock-5m035420:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya66o046w0zfsfd7t501y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 12:10:00raw225,000원226,000원225,000원225,500원8,644
cmsqya671046z0zfsocy5r1i7stock-5m035720:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya66y046y0zfsq940mzai1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:10:00raw40,000원40,000원39,850원39,850원20,566
cmsqya67b04710zfs65o6j1qxstock-5m051910:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya67704700zfsiaxraqwc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 12:10:00raw277,500원277,500원276,000원276,000원1,144
cmsqya67k04730zfsrl79ofw1stock-5m068270:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya67h04720zfsdvsi0aao1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 12:10:00raw202,500원203,000원202,500원203,000원3,396
cmsqya67t04750zfsyw7mb0ptstock-5m005490:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya67q04740zfsoaam4gwd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 12:10:00raw323,500원324,500원323,000원323,000원2,242
cmsqya68204770zfsg9xdgcvustock-5m000270:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya67z04760zfs4sn9vdjn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:10:00raw138,000원138,050원137,700원137,800원3,680
cmsqya68c04790zfsnulzkqvrstock-5m105560:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya68804780zfs555yvrj31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 12:10:00raw166,700원166,800원166,500원166,700원7,074
cmsqya68l047b0zfs75d4use4stock-5m055550:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya68i047a0zfsb2tdprrw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 12:10:00raw105,800원105,900원105,700원105,800원4,147
cmsqya694047f0zfse6wmv7cwstock-5m373220:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya690047e0zfs4fs8yqmp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 12:10:00raw368,000원368,000원366,500원366,500원937
cmsqya69e047h0zfs07eg6yb7stock-5m012330:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya69a047g0zfsltv0q2iu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 12:10:00raw510,000원510,000원509,000원509,000원906
cmsqya69n047j0zfsa8le54blstock-5m096770:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya69j047i0zfs9oq0mcg81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 12:10:00raw121,500원121,600원121,300원121,300원3,047
cmsqya69x047l0zfspufk6nuostock-5m028260:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya69u047k0zfssrmh32cv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:10:00raw369,000원370,000원368,500원368,500원2,394
cmsqya6a8047n0zfstb5efj5tstock-5m034730:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya6a4047m0zfsx5awonjz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:10:00raw561,000원562,000원559,000원559,000원891
cmsqya6ai047p0zfstauo9c56stock-5m003550:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya6ae047o0zfszruemcwq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:10:00raw111,500원111,600원111,400원111,500원477
cmsqya6as047r0zfsctw7tfhcstock-5m015760:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya6ao047q0zfsfhk07y401
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:10:00raw33,300원33,300원33,200원33,250원49,116
cmsqya6b2047t0zfs2jqg709zstock-5m030200:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya6az047s0zfs80vulm4f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:10:00raw53,400원53,500원53,400원53,500원1,157
57,440건 중 10,801–10,850← 이전217 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬