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
cmsqytgn004ap0zfszfqf707zstock-5m035720:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgms04ao0zfskbtk7p931
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:25:00raw39,950원39,950원39,850원39,900원13,200
cmsqytgna04ar0zfslym7mmkgstock-5m006400:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgn604aq0zfs9hcr3f941
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 12:25:00raw489,000원489,500원488,500원489,500원1,218
cmsqytgnj04at0zfsz3ze0pctstock-5m051910:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgng04as0zfsz2w1u3521
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 12:25:00raw276,500원276,500원276,000원276,500원256
cmsqytgo204ax0zfsvzgk60jkstock-5m068270:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgnz04aw0zfssrfwhnm91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 12:25:00raw202,500원203,000원202,000원202,000원2,946
cmsqytgob04az0zfsh9lgk2e5stock-5m005490:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgo804ay0zfsisbwce5p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 12:25:00raw322,500원323,000원322,500원322,500원3,182
cmsqytgok04b10zfsxwafwk7kstock-5m000270:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgog04b00zfsddcx4e6r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:25:00raw137,900원138,000원137,800원137,900원2,750
cmsqytgot04b30zfsxz2f2frrstock-5m105560:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgoq04b20zfse4z08h9w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 12:25:00raw166,500원166,700원166,400원166,400원6,571
cmsqytgp304b50zfs2or28wlmstock-5m055550:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgoz04b40zfstmc7mlfl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 12:25:00raw105,700원105,900원105,600원105,800원4,164
cmsqytgmc04an0zfsoic1pfltstock-5m035420:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgm404am0zfsd91sqyx81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 12:25:00raw225,000원226,000원225,000원225,000원7,813
cmsqytgpm04b90zfs7q7xb2m7stock-5m096770:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgpi04b80zfsyyyzfyyn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 12:25:00raw121,200원121,400원121,100원121,300원3,603
cmsqytgq604bd0zfstjk9ig8wstock-5m028260:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgq104bc0zfs9ru9ytov1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:25:00raw368,000원369,000원368,000원368,500원2,532
cmsqytgqw04bh0zfsyzlmayz9stock-5m034730:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgqq04bg0zfs7yaesorx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:25:00raw558,000원561,000원557,000원560,000원1,014
cmsqytgrn04bl0zfsutrarh4cstock-5m003550:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgrh04bk0zfs00o2x9hh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:25:00raw111,400원111,400원111,300원111,400원306
cmsqytgrx04bn0zfsdwn2plntstock-5m015760:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgru04bm0zfsgvxbnjfn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:25:00raw33,200원33,250원33,200원33,200원32,344
cmsqytgs804bp0zfsji2m0fucstock-5m030200:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgs404bo0zfsv64vsx251
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:25:00raw53,300원53,500원53,300원53,400원2,964
cmsqytgsh04br0zfsglm5dvnnstock-5m017670:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgsd04bq0zfsk9n5k2cd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 12:25:00raw92,400원92,800원92,300원92,800원13,967
cmsqyzwin04ch0zfs52sb8dqbstock-5m207940:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwij04cg0zfs5gbqzoev1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:25:00raw1,551,000원1,554,000원1,550,000원1,553,000원200
cmsqyzwj304cl0zfsit1hb3l8stock-5m373220:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwj004ck0zfs60ruusgh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 12:25:00raw366,500원367,000원366,500원366,500원1,444
cmsqytgjo04af0zfslg3oije8stock-5m005930:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgje04ae0zfsiumjyvsl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:25:00raw268,500원268,500원268,000원268,250원144,431
cmsqytgke04ah0zfsio01ycabstock-5m000660:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgk504ag0zfsicnj95tr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 12:25:00raw1,616,000원1,619,000원1,614,000원1,616,000원21,448
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
cmsqytgln04al0zfsh31rhnlhstock-5m066570:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytglf04ak0zfsbhwff00b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 12:25:00raw206,500원207,000원206,500원206,500원4,298
cmsqyzwen04bx0zfs7o1x74yestock-5m005380:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:172026-08-13 12:40:17cmsqyzwei04bw0zfsik3fldaz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 12:30:00raw421,000원422,000원421,000원421,000원2,797
cmsqyzwf204bz0zfszjk36f1istock-5m066570:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwex04by0zfsw3o626at1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 12:30:00raw207,000원207,000원206,500원207,000원4,105
cmsqyzwfg04c10zfsgd122ttnstock-5m035420:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwfc04c00zfsskx2197z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 12:30:00raw225,500원226,000원225,000원225,500원7,387
cmsqyzwft04c30zfspmyxjcvhstock-5m035720:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwfp04c20zfsrpyi0cvz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:30:00raw39,900원39,900원39,850원39,850원8,599
cmsqyzwku04cz0zfs2woij28bstock-5m017670:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwkq04cy0zfsh4hexw281
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 12:30:00raw92,700원92,800원92,400원92,500원8,844
cmsqyzwg704c50zfs11x4q1znstock-5m006400:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwg204c40zfs3s4j92e71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 12:30:00raw489,500원489,500원488,000원488,500원1,725
cmsqyzwgm04c70zfs1m79xzkystock-5m051910:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwgh04c60zfs73htopjg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 12:30:00raw276,500원277,000원276,000원276,000원1,492
cmsqyzwh104c90zfs2ocjb4vnstock-5m005490:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwgw04c80zfs12wlyqpt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 12:30:00raw323,000원323,500원322,500원322,500원3,302
cmsqyzwhg04cb0zfs01iqkzfbstock-5m000270:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwhb04ca0zfsmuzr8la91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:30:00raw138,000원138,100원137,800원137,900원4,518
cmsqyzwhv04cd0zfswkd7jt9tstock-5m105560:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwhq04cc0zfskr6s3q171
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 12:30:00raw166,400원166,700원166,300원166,500원6,710
cmsqyzwia04cf0zfsxmf1dtzcstock-5m055550:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwi504ce0zfsb1y20hlv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 12:30:00raw105,800원106,000원105,600원105,700원6,526
cmsqyzwkc04cv0zfsvq29cosqstock-5m034730:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwk804cu0zfsrun176jt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:30:00raw560,000원561,000원557,000원559,000원1,016
cmsqz6c2z04df0zfsub4tu1evstock-5m068270:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c2s04de0zfs9pz2on8e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 12:30:00raw202,500원203,000원202,000원203,000원3,057
cmsqyzwiv04cj0zfs10vd5uonstock-5m207940:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwir04ci0zfszbtzw4yx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:30:00raw1,552,000원1,557,000원1,551,000원1,557,000원218
cmsqz6c6q04e70zfs6jh3y1sqstock-5m015760:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c6n04e60zfs34ufbo9f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:30:00raw33,200원33,250원33,150원33,200원38,180
cmsqyzwkl04cx0zfsskwnawy5stock-5m030200:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwkh04cw0zfs873tf4yh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:30:00raw53,300원53,400원53,300원53,300원840
cmsqz6c6904e30zfsn9mjfu23stock-5m003550:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c6504e20zfsun0wcc0u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:30:00raw111,400원111,400원111,000원111,050원3,039
cmsqyzwjb04cn0zfs9wh6grxlstock-5m373220:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwj704cm0zfsw3vtj6sb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 12:30:00raw366,500원367,000원366,000원366,500원345
cmsqyzwjk04cp0zfsh9wltjfkstock-5m012330:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwjg04co0zfsg8au76l91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 12:30:00raw512,000원512,000원510,000원510,000원1,743
cmsqyzwjt04cr0zfsdro97k7ystock-5m096770:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwjp04cq0zfsz9harp421
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 12:30:00raw121,300원121,400원121,100원121,300원2,726
cmsqyzwk304ct0zfseoom5n00stock-5m028260:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwjz04cs0zfsqk13ji0p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:30:00raw368,500원369,000원367,500원368,000원4,878
cmsqyzwdv04bt0zfssius7tx1stock-5m005930:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:172026-08-13 12:40:17cmsqyzwdi04bs0zfszdtu098h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:30:00raw268,250원269,000원267,000원267,500원467,544
cmsqyzwe904bv0zfsinav8zr6stock-5m000660:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:172026-08-13 12:40:17cmsqyzwe404bu0zfsrwlij2mp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 12:30:00raw1,617,000원1,618,000원1,610,000원1,610,500원22,497
cmsqz6c3904dh0zfsveukaz2sstock-5m068270:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c3604dg0zfsft5rgzts1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 12:35:00raw202,000원203,000원202,000원202,500원3,197
cmsqz6bz904d10zfs9u18jirustock-5m005930:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6bz304d00zfsx0oshkku1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:35:00raw267,500원268,500원267,000원268,000원130,956
cmsqz6bzq04d30zfse7c8ivyrstock-5m000660:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6bzj04d20zfs9q29r2mb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 12:35:00raw1,611,000원1,617,000원1,610,000원1,616,000원17,189
cmsqz6c0904d50zfsvhyjadtfstock-5m005380:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c0404d40zfsb68r39tc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 12:35:00raw421,000원421,500원420,500원421,000원1,957
cmsqz6c0r04d70zfs8hiov0tostock-5m066570:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c0m04d60zfslo3y4m5s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 12:35:00raw207,000원207,000원206,500원207,000원2,926
57,440건 중 10,901–10,950← 이전219 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬