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
cmsqzj6ti04gj0zfskjf7a0kastock-5m012330:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6te04gi0zfsyoy4u8kh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 12:45:00raw510,000원512,000원510,000원511,000원1,403
cmsqzj6t904gh0zfs2ikfrgycstock-5m373220:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6t604gg0zfs59czq6kr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 12:45:00raw366,500원367,000원366,500원366,500원362
cmsqzj6t104gf0zfsolbcvaqestock-5m207940:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6sx04ge0zfsz1kw8c6h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:45:00raw1,555,000원1,559,000원1,554,000원1,558,000원341
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
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
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
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
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
cmsqzj6qn04fv0zfsqvd8b6o2stock-5m035720:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6qj04fu0zfsazclndjp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:45:00raw39,950원40,000원39,950원40,000원6,460
cmsqzj6qe04ft0zfslg7znfczstock-5m035420:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6qa04fs0zfsf3x836521
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 12:45:00raw225,750원226,000원225,000원225,000원7,157
cmsqzj6q504fr0zfsqmk0lz6wstock-5m066570:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6q004fq0zfss1tlb88x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 12:45:00raw207,000원208,000원206,500원207,500원19,603
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
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
cmsqzj6p804fl0zfsqidyuzuostock-5m005930:20260813:12452026-08-13 12:45:00instantevent2026-08-13 12:55:172026-08-13 12:55:17cmsqzj6om04fk0zfs5iqpoh3j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:45:00raw268,250원269,000원268,000원268,750원153,244
cmsqzpmq504hd0zfsn7hykihystock-5m068270:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmq104hc0zfsz3ohrwo91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 12:50:00raw202,500원203,000원202,500원202,500원2,245
cmsqzpmqe04hf0zfstx4hkqzbstock-5m005490:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmqa04he0zfsb0o6zz2p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 12:50:00raw324,000원324,500원323,500원324,000원2,310
cmsqzpmqn04hh0zfsi41giyohstock-5m000270:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmqj04hg0zfssol9fxvx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:50:00raw137,700원137,900원137,600원137,800원4,737
cmsqzpmnw04h10zfs3gyhzgk2stock-5m005380:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmnn04h00zfs1ntmjchh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 12:50:00raw421,500원422,500원421,500원422,250원1,119
cmsqzpmr404hl0zfsv9mrx9rbstock-5m105560:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmr004hk0zfsuidmpfsc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 12:50:00raw166,700원167,100원166,700원166,800원7,349
cmsqzpmre04hn0zfsxth6ma9rstock-5m055550:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmra04hm0zfs7ysv3ktz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 12:50:00raw106,100원106,400원106,100원106,100원6,763
cmsqzpmrn04hp0zfs7uyslkemstock-5m207940:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmrk04ho0zfsw15wq4as1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:50:00raw1,558,000원1,560,000원1,556,000원1,557,000원291
cmsqzpmrw04hr0zfs55apghxxstock-5m373220:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmrt04hq0zfsras385nk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 12:50:00raw366,500원367,000원366,500원367,000원196
cmsqzpmpv04hb0zfs7jiby148stock-5m051910:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmps04ha0zfsvoywl4zk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 12:50:00raw277,000원277,500원277,000원277,000원334
cmsqzpms504ht0zfs0b0pbhfvstock-5m012330:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpms204hs0zfs6jn0hoow1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 12:50:00raw511,500원512,000원510,000원510,000원1,910
cmsqzpmsd04hv0zfsqaszfw0sstock-5m096770:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmsa04hu0zfs67jwy6jg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 12:50:00raw121,600원121,700원121,400원121,500원2,180
cmsqzpmsm04hx0zfsss6ejotbstock-5m028260:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmsj04hw0zfsbfi5xfdr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:50:00raw370,000원371,000원369,500원370,500원9,291
cmsqzpmsv04hz0zfsqdwpqvvdstock-5m034730:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmsr04hy0zfssyxbwy8m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:50:00raw560,500원563,000원560,000원562,000원1,421
cmsqzpmoj04h30zfsd57etol3stock-5m066570:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmoc04h20zfslnyfqm871
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 12:50:00raw207,500원207,500원207,000원207,000원3,409
cmsqzpmt404i10zfsa577t3skstock-5m003550:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmt104i00zfsbiiondfh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:50:00raw111,550원111,600원111,500원111,500원712
cmsqzpmte04i30zfsz8ogmlcsstock-5m015760:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmta04i20zfsdwavopxw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:50:00raw33,150원33,250원33,150원33,250원30,958
cmsqzpmtn04i50zfsrhrb3nz4stock-5m017670:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmtj04i40zfsbsep2iw61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 12:50:00raw93,200원93,300원93,100원93,200원12,329
cmsqzpmow04h50zfseuyzsy98stock-5m035420:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmot04h40zfsioltm33s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 12:50:00raw225,500원226,000원225,000원225,500원7,538
cmsqzw1gm04jb0zfs7u67ktc5stock-5m030200:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1gj04ja0zfsywqtjcsb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:50:00raw53,400원53,500원53,300원53,400원3,747
cmsqzpmn704gz0zfs6qwl5fxmstock-5m000660:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmmz04gy0zfsvtfm6zd21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 12:50:00raw1,618,000원1,624,000원1,618,000원1,622,000원52,217
cmsqzpmmh04gx0zfsuub8v9o8stock-5m005930:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmmb04gw0zfsgd9w73y71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:50:00raw268,750원269,500원268,500원269,000원249,262
cmsqzpmpa04h70zfstylt6523stock-5m035720:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmp504h60zfs3kz89a5c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:50:00raw40,000원40,050원39,950원39,950원19,668
cmsqzpmpm04h90zfsu7gqvxatstock-5m006400:20260813:12502026-08-13 12:50:00instantevent2026-08-13 13:00:182026-08-13 13:00:18cmsqzpmpi04h80zfs8ko92oqu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 12:50:00raw489,000원490,000원489,000원489,500원929
cmsqzw1g704j70zfsbu2u0695stock-5m015760:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1g304j60zfsuza8oqn01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:55:00raw33,250원33,300원33,150원33,200원49,544
cmsr02h3404jr0zfs4if4hlo8stock-5m006400:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h3004jq0zfslldo0z391
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 12:55:00raw490,000원490,000원488,500원489,500원1,713
cmsr02h5t04k90zfsio5tyy6cstock-5m012330:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h5q04k80zfs2hjcy9uj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 12:55:00raw511,000원511,000원509,000원510,000원1,058
cmsqzw1bh04i70zfsw6ikb635stock-5m005930:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1be04i60zfsd1nle4a81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:55:00raw269,000원269,500원269,000원269,000원135,899
cmsqzw1br04i90zfsoj76sbz5stock-5m000660:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1bn04i80zfse1dchzwd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 12:55:00raw1,622,000원1,624,000원1,621,000원1,624,000원25,298
cmsqzw1bz04ib0zfscmyh3do7stock-5m005380:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1bw04ia0zfsf5kep0r81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 12:55:00raw422,500원422,500원421,500원422,000원1,690
cmsqzw1c804id0zfsgt6ap8swstock-5m066570:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1c404ic0zfsrfbxz0xu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 12:55:00raw207,500원207,500원207,000원207,500원4,108
cmsqzw1ch04if0zfsew32bv43stock-5m035420:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1ce04ie0zfskvjuqy861
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 12:55:00raw225,500원225,500원224,000원224,500원13,566
cmsqzw1cq04ih0zfsfcw2o3kestock-5m035720:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1cn04ig0zfsrlx95b0q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:55:00raw40,000원40,000원39,900원39,900원9,384
cmsqzw1d004ij0zfsdw5o0nubstock-5m051910:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1cw04ii0zfs3b0bmxot1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 12:55:00raw277,000원277,500원276,500원276,500원1,653
cmsqzw1d804il0zfsexgtl2hxstock-5m068270:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1d504ik0zfsrb69i6hn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 12:55:00raw202,500원203,000원202,000원203,000원4,018
cmsqzw1dj04in0zfs80b0yip9stock-5m005490:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1df04im0zfs5opsunfb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 12:55:00raw324,500원324,500원323,500원323,500원3,599
cmsqzw1ds04ip0zfsifkqxfojstock-5m000270:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1do04io0zfs4va84uts1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:55:00raw137,800원137,900원137,600원137,700원4,498
57,440건 중 11,001–11,050← 이전221 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬