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
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
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
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
cmsqyn1nf049v0zfsmrzjhizkstock-5m105560:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1nb049u0zfsa0e84zeq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 12:15:00raw166,700원166,800원166,500원166,500원4,247
cmsqygluk047x0zfsxm8owjfustock-5m005930:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglu9047w0zfsebsumexe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:15:00raw269,000원269,250원268,750원269,000원205,059
cmsqygluu047z0zfsa5owteu4stock-5m000660:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqygluq047y0zfsolzigcr71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 12:15:00raw1,617,000원1,620,000원1,617,000원1,619,000원28,123
cmsqyglv404810zfs04gcb9fostock-5m005380:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglv004800zfspph7ecid1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 12:15:00raw421,000원421,000원420,500원421,000원1,221
cmsqyglve04830zfssvjiap81stock-5m066570:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglva04820zfs4bwgpcsu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 12:15:00raw206,000원207,000원206,000원206,750원8,572
cmsqyglvo04850zfsah6ihqn7stock-5m035420:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglvl04840zfsiliwlt4s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 12:15:00raw225,500원226,000원225,000원225,500원7,083
cmsqyglvz04870zfslkq2vlpcstock-5m035720:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglvv04860zfs5vw0w9px1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:15:00raw39,900원39,900원39,850원39,850원6,024
cmsqyglwq048d0zfso1krubhwstock-5m006400:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglwn048c0zfsoxdpyou01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 12:15:00raw490,000원490,000원489,500원489,500원717
cmsqyglwz048f0zfstz6npslnstock-5m051910:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglwv048e0zfs8ytmhai81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 12:15:00raw276,500원276,500원276,000원276,500원659
cmsqyglx8048h0zfsx4ejqfdestock-5m068270:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglx4048g0zfsc67ykrjw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 12:15:00raw203,000원203,000원202,000원202,500원3,878
cmsqyglxg048j0zfsstc6yplastock-5m005490:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglxc048i0zfsqq3s6rfi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 12:15:00raw323,000원323,500원322,500원323,000원2,224
cmsqyglxo048l0zfs8utrhxdjstock-5m055550:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglxm048k0zfs72pukvxl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 12:15:00raw105,800원105,900원105,700원105,800원3,266
cmsqygly8048p0zfshij7vvrhstock-5m207940:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqygly4048o0zfs5s0u6hod1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:15:00raw1,553,000원1,555,000원1,552,000원1,553,000원143
cmsqyglyh048r0zfsqbpyaw7jstock-5m373220:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglyd048q0zfshwnfqp4i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 12:15:00raw367,000원367,000원366,500원367,000원246
cmsqyglyp048t0zfsk54ff3vqstock-5m012330:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:18cmsqyglyl048s0zfsy29xbdaj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 12:15:00raw510,000원510,000원508,000원509,000원1,414
cmsqyglyy048v0zfs56i2hnmsstock-5m096770:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:182026-08-13 12:25:18cmsqyglyu048u0zfsmpmi6ehf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 12:15:00raw121,300원121,400원121,200원121,300원2,932
cmsqyglz7048x0zfsl4balg7kstock-5m028260:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:182026-08-13 12:25:18cmsqyglz4048w0zfsvm5m0mmo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:15:00raw369,000원369,000원368,500원369,000원1,168
cmsqyglzg048z0zfs8jocfdcestock-5m034730:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:182026-08-13 12:25:18cmsqyglzd048y0zfsel3wd7ho1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:15:00raw559,000원560,000원558,000원560,000원1,475
cmsqyglzp04910zfsk7ugce00stock-5m003550:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:182026-08-13 12:25:18cmsqyglzl04900zfs5vkqquhu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:15:00raw111,450원111,500원111,300원111,300원690
cmsqyglzy04930zfsv085m9j1stock-5m015760:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:182026-08-13 12:25:18cmsqyglzv04920zfsdh8yht9n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:15:00raw33,200원33,250원33,150원33,175원70,142
cmsqygm0804950zfsd32gcmg2stock-5m030200:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:182026-08-13 12:25:18cmsqygm0404940zfsb1avgq3k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:15:00raw53,500원53,500원53,400원53,400원4,207
cmsqygm0i04970zfshjkpt5jhstock-5m017670:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:182026-08-13 12:25:18cmsqygm0e04960zfsafxru1q11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 12:15:00raw92,600원92,700원92,300원92,400원5,794
cmsqyn1my049r0zfsfk5zzzk8stock-5m000270:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1mu049q0zfs1bte8u841
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:15:00raw137,850원137,900원137,700원137,900원2,512
cmsqyn1s604ad0zfsxdejqvqlstock-5m017670:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1s204ac0zfs829c02ek1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 12:20:00raw92,350원92,700원92,300원92,300원7,735
cmsqyn1rx04ab0zfsyigmuhwkstock-5m030200:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1rt04aa0zfs48d56cu11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:20:00raw53,400원53,500원53,300원53,300원2,551
cmsqyn1rk04a90zfsdx2lnrnnstock-5m015760:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1rc04a80zfs4ufa6dt11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:20:00raw33,175원33,250원33,150원33,200원47,097
cmsqyn1qv04a70zfsnhrwndv5stock-5m096770:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1qn04a60zfsra2s1bxc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 12:20:00raw121,300원121,300원121,100원121,200원2,594
cmsqyn1q804a50zfs1rudcdt2stock-5m012330:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1pz04a40zfsy8udnudw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 12:20:00raw509,000원510,000원509,000원509,000원948
cmsqytgnu04av0zfsqhmb2rr8stock-5m068270:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgnr04au0zfsooqxgfa91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 12:20:00raw202,000원202,500원202,000원202,000원2,101
cmsqyn1pk04a30zfstf3xv69fstock-5m373220:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1pc04a20zfsvtvgv5fh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 12:20:00raw366,500원367,000원366,500원367,000원396
cmsqyn1ow04a10zfs4ouu7ubistock-5m207940:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1on04a00zfsyyh6t3e91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:20:00raw1,553,000원1,554,000원1,551,000원1,551,000원188
cmsqyn1o6049z0zfsh98jtaymstock-5m055550:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1o1049y0zfs2p2iqb461
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 12:20:00raw105,800원105,900원105,600원105,700원5,709
cmsqyn1nn049x0zfs6e40dqn9stock-5m105560:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1nj049w0zfs82s93b9z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 12:20:00raw166,500원166,600원166,400원166,500원6,618
cmsqyn1n7049t0zfsy29sczyzstock-5m000270:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1n3049s0zfs2jebgol31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:20:00raw137,800원138,000원137,800원137,900원4,132
cmsqyn1mp049p0zfs9xyl7gz0stock-5m005490:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1ml049o0zfsdszzorjc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 12:20:00raw322,500원323,000원322,500원322,500원1,328
cmsqyn1mf049n0zfsu2jzougdstock-5m051910:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1mb049m0zfsmi8qoya01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 12:20:00raw276,000원276,500원276,000원276,500원427
cmsqyn1m4049l0zfshswk3gjfstock-5m006400:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1m0049k0zfsaye4v9z91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 12:20:00raw490,000원490,000원488,500원488,500원1,120
cmsqyn1lt049j0zfsxss3gymlstock-5m035720:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1lp049i0zfsk2ctzq061
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:20:00raw39,850원39,950원39,850원39,950원12,827
cmsqyn1lk049h0zfsp004ldiustock-5m035420:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1lg049g0zfsxv8flycv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 12:20:00raw225,750원226,000원225,000원225,500원7,767
cmsqyn1la049f0zfshe823baostock-5m066570:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1l6049e0zfsmnb174ei1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 12:20:00raw207,000원207,500원206,500원206,500원9,482
cmsqyn1l1049d0zfsow6pzwr6stock-5m005380:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1ky049c0zfsoaxhkk1c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 12:20:00raw420,500원421,500원420,500원421,000원2,249
cmsqyn1ks049b0zfsa37ahv0cstock-5m000660:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1ko049a0zfsbsxvmq951
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 12:20:00raw1,619,000원1,620,000원1,616,000원1,616,000원22,443
cmsqyn1ki04990zfsgc6ipt88stock-5m005930:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1kd04980zfswdq4xlhr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:20:00raw269,000원269,500원268,000원268,500원499,806
cmsqytgra04bj0zfs7qzyrd2nstock-5m003550:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgr504bi0zfszr25bbj91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:20:00raw111,300원111,400원111,300원111,300원329
cmsqytgqj04bf0zfsuef1xukmstock-5m034730:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgqd04be0zfslc4stf1p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:20:00raw560,000원560,000원556,000원558,000원1,504
cmsqytgpw04bb0zfsceu8uvsnstock-5m028260:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgps04ba0zfsinwpgqjo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:20:00raw369,000원369,000원368,000원368,500원3,297
cmsqytgkz04aj0zfsozkvw15estock-5m005380:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgku04ai0zfs6zwcisi11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 12:25:00raw421,000원421,500원420,500원421,000원1,001
57,440건 중 10,851–10,900← 이전218 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬