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
cmsqz6c5q04dz0zfshqdgip8nstock-5m028260:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c5m04dy0zfs7zqmwmyk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:35:00raw368,000원369,000원367,500원368,500원2,969
cmsqz6c7j04ed0zfse3y8tchostock-5m017670:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c7f04ec0zfsbs29sjp81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 12:35:00raw92,500원92,600원92,400원92,400원7,986
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
cmsqz6c7a04eb0zfsul3p1qezstock-5m030200:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c7604ea0zfsh0nyg9sy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:35:00raw53,400원53,500원53,300원53,400원3,308
cmsqz6c3h04dj0zfs454ujm55stock-5m005490:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c3e04di0zfsabo2qkkr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 12:35:00raw323,000원323,500원322,500원323,000원2,207
cmsqz6c5g04dx0zfsp2x1y1oystock-5m096770:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c5c04dw0zfstrn7n0361
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 12:35:00raw121,300원121,500원121,200원121,300원2,459
cmsqz6c3q04dl0zfs1iadcpvistock-5m000270:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c3n04dk0zfsxfimfiah1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:35:00raw137,900원137,900원137,500원137,500원7,109
cmsqz6c5504dv0zfsivuulya0stock-5m012330:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c5104du0zfskldyeimn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 12:35:00raw510,000원512,000원509,000원509,000원1,370
cmsqz6c3z04dn0zfswa7webmistock-5m105560:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c3w04dm0zfscyl90u681
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 12:35:00raw166,500원166,800원166,400원166,600원7,613
cmsqz6c4b04dp0zfs6w2cbjldstock-5m055550:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c4504do0zfs2ul0i4561
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 12:35:00raw105,800원105,900원105,600원105,700원6,201
cmsqz6c4k04dr0zfselibjq6hstock-5m207940:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c4g04dq0zfscmng4rkk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:35:00raw1,556,000원1,558,000원1,553,000원1,555,000원352
cmsqz6c4u04dt0zfs2bgem53mstock-5m373220:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c4q04ds0zfsa035019i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 12:35:00raw366,000원367,500원366,000원366,500원5,618
cmsqz6c6z04e90zfs2w4yhx2dstock-5m015760:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c6v04e80zfsxcgdpyf41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:35:00raw33,150원33,200원33,150원33,150원35,669
cmsqz6c6004e10zfsw8vmmrhustock-5m034730:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c5w04e00zfslqighxqd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:35:00raw559,000원560,000원557,000원559,000원1,045
cmsqz6c6h04e50zfsop8fijfostock-5m003550:20260813:12352026-08-13 12:35:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c6d04e40zfsioggh4de1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:35:00raw111,100원111,100원110,800원110,800원1,221
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
cmsqzcqzi04ev0zfsciljwx24stock-5m005490:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcqzf04eu0zfsncnkh2mg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 12:40:00raw323,500원324,000원323,000원323,500원2,595
cmsqzj6sk04gb0zfs5qnhq1histock-5m055550:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6sg04ga0zfs7of24mrm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 12:40:00raw105,700원106,200원105,600원106,100원6,164
cmsqzj6rg04g10zfse5p5eogystock-5m051910:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6rc04g00zfskoka3w1l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 12:40:00raw276,500원277,000원276,000원277,000원961
cmsqzj6qw04fx0zfszcz6eg79stock-5m006400:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6qs04fw0zfsy0l5mkbc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 12:40:00raw489,000원489,500원489,000원489,000원997
cmsqzcr2j04fj0zfsl0fpqessstock-5m017670:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcr2f04fi0zfssrxb02ce1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 12:40:00raw92,300원92,500원92,300원92,500원4,905
cmsqzcr2a04fh0zfsy6ag1bc1stock-5m030200:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcr2604fg0zfsxmplyrii1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:40:00raw53,400원53,400원53,300원53,300원2,892
cmsqzcr2104ff0zfs33pq9gitstock-5m015760:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcr1y04fe0zfs5k51t4ep1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:40:00raw33,150원33,200원33,150원33,150원24,000
cmsqzcr1s04fd0zfssv5klz1istock-5m003550:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcr1o04fc0zfsf20vncqs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:40:00raw110,800원111,500원110,700원111,400원1,301
cmsqzcr1j04fb0zfsvb08a803stock-5m034730:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcr1f04fa0zfs7n9tq29w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:40:00raw558,000원561,000원558,000원559,000원1,092
cmsqzcr1a04f90zfsp2wtvb7hstock-5m028260:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcr1704f80zfs5q4k1b0q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:40:00raw368,500원370,000원368,000원370,000원3,389
cmsqzcr1104f70zfs1uo6cbq0stock-5m096770:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcr0x04f60zfsafv7i2t01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 12:40:00raw121,300원121,600원121,300원121,500원2,344
cmsqzcr0s04f50zfsmnr8ytz4stock-5m012330:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcr0o04f40zfsde2dkyhl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 12:40:00raw509,000원511,000원509,000원511,000원1,184
cmsqzcr0i04f30zfsaeqb4winstock-5m373220:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcr0f04f20zfsg85tgbw11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 12:40:00raw366,500원367,000원366,500원366,750원318
cmsqzcr0904f10zfsbhgthalgstock-5m207940:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcr0504f00zfspq27x6fg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:40:00raw1,555,000원1,556,000원1,552,000원1,554,000원241
cmsqzcr0004ez0zfsfsftkqrqstock-5m105560:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcqzx04ey0zfscxsiusz01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 12:40:00raw166,600원166,800원166,400원166,600원7,173
cmsqzcqzr04ex0zfsi7o7mp8xstock-5m000270:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcqzn04ew0zfs0cpop97o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:40:00raw137,500원137,600원137,500원137,500원3,675
cmsqzcqza04et0zfswztq676nstock-5m068270:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcqz704es0zfsno55j5311
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 12:40:00raw202,500원203,000원202,000원202,500원2,399
cmsqzcqz204er0zfstne92ukrstock-5m035720:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcqyy04eq0zfsoyqzt6dt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:40:00raw39,925원40,000원39,900원40,000원27,162
cmsqzcqyl04en0zfsv9m7lykgstock-5m035420:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcqyh04em0zfs243cg4vb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 12:40:00raw225,500원226,000원224,500원225,500원18,712
cmsqzcqyc04el0zfs82risgjtstock-5m066570:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcqy904ek0zfsacoe74rj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 12:40:00raw207,000원207,000원206,500원207,000원3,838
cmsqzcqy404ej0zfsuhz2lhckstock-5m005380:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcqy004ei0zfsmrgyqmpw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 12:40:00raw421,000원422,000원421,000원421,500원1,481
cmsqzcqxs04eh0zfslv51csksstock-5m000660:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcqxo04eg0zfsnj8lcvus1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 12:40:00raw1,616,000원1,617,000원1,612,000원1,615,000원19,752
cmsqzcqxh04ef0zfsu46dr0f5stock-5m005930:20260813:12402026-08-13 12:40:00instantevent2026-08-13 12:50:172026-08-13 12:50:17cmsqzcqxc04ee0zfs9v2et6ik1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:40:00raw268,250원268,500원267,250원268,250원204,022
cmsqzj6pk04fn0zfsplcmu1c5stock-5m000660:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6pf04fm0zfsxa4iiw9o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 12:45:00raw1,616,000원1,620,000원1,615,000원1,618,000원30,670
cmsqzj6pu04fp0zfs2kra0rj6stock-5m005380:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6pr04fo0zfsmg76rm8h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 12:45:00raw421,500원422,500원421,500원422,000원2,833
cmsqzw1ge04j90zfsly6anzeistock-5m030200:20260813:12452026-08-13 12:45:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1gb04j80zfs10v19cou1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:45:00raw53,300원53,400원53,300원53,300원1,058
cmsqzj6r504fz0zfsm6bngfzpstock-5m006400:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6r004fy0zfs00tzdbtx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 12:45:00raw489,500원490,000원489,000원489,000원2,912
cmsqzj6rn04g30zfslpxgpehbstock-5m051910:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6rk04g20zfsw7muyf6i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 12:45:00raw277,000원277,500원276,500원277,000원890
cmsqzj6ru04g50zfsfh9sn9tlstock-5m068270:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6rr04g40zfsu7cksxxo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 12:45:00raw202,000원203,000원202,000원202,500원2,314
cmsqzj6s304g70zfsc1woolqostock-5m005490:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6rz04g60zfsn6p3jpa11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 12:45:00raw324,000원324,500원323,500원324,000원2,258
cmsqzj6sb04g90zfs8cbaovhastock-5m000270:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6s804g80zfsw2kppfun1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:45:00raw137,600원137,800원137,500원137,600원8,955
cmsqzj6ss04gd0zfsp0o72x47stock-5m055550:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6so04gc0zfsjlcoyn861
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 12:45:00raw106,200원106,300원106,000원106,100원7,278
57,440건 중 10,951–11,000← 이전220 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬