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
cmsr08ws404kt0zfsufecb28dstock-5m000660:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08ws004ks0zfslx62csy71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 13:05:00raw1,624,000원1,630,000원1,623,000원1,630,000원63,910
cmsr08wsd04kv0zfsum9y7ym6stock-5m005380:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08ws904ku0zfsi9mi7f9a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 13:05:00raw422,000원422,500원421,000원421,500원5,988
cmsr08wsm04kx0zfsnz14rdf0stock-5m066570:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wsj04kw0zfsbaoz1mti1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:05:00raw207,500원207,500원207,000원207,000원12,158
cmsr08wt204l10zfsfuub6geastock-5m035420:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wsy04l00zfsjvq0zkh51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 13:05:00raw224,500원225,000원224,000원225,000원13,665
cmsr08wta04l30zfsfjdc3r9tstock-5m035720:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wt704l20zfss4q799gc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:05:00raw39,900원39,950원39,850원39,900원13,576
cmsr08wtj04l50zfs50r3o2xwstock-5m006400:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wtf04l40zfsttma7dbi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:05:00raw489,000원489,500원488,500원489,000원2,376
cmsr0fbqa04lz0zfs9cgmmsdzstock-5m005930:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbq004ly0zfsa8dy2r9a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:10:00raw270,250원271,000원269,000원269,250원416,086
cmsr0fbr004m10zfs13hhc1ldstock-5m000660:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbqs04m00zfsq92s8hck1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 13:10:00raw1,630,000원1,633,000원1,623,000원1,624,000원59,208
cmsr0fbrs04m30zfswjnlpf92stock-5m005380:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbrk04m20zfsbqt5ekyq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 13:10:00raw421,500원422,500원421,000원421,250원2,519
cmsr0fbsd04m50zfsrgh98gg6stock-5m066570:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbs804m40zfs9ayfbcb61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:10:00raw207,000원207,500원206,500원206,500원11,544
cmsr0fbt204m70zfso2p72juzstock-5m035720:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbst04m60zfsur2zegvn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:10:00raw39,900원39,900원39,850원39,875원6,394
cmsr0fbtd04m90zfs6c7i2gjastock-5m006400:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbta04m80zfs8yc40fcs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:10:00raw489,000원489,000원488,000원488,000원1,817
cmsr0fbtn04mb0zfstnl92bkxstock-5m051910:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbtj04ma0zfsbiovf6w21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 13:10:00raw277,000원277,000원276,000원276,000원1,028
cmsr0fbtv04md0zfs0rc8b6swstock-5m068270:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbts04mc0zfslcs7f3o41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 13:10:00raw202,500원202,500원202,000원202,500원3,349
cmsr0fbu504mf0zfsz9eesakmstock-5m005490:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbu104me0zfshtfn0wfi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 13:10:00raw324,000원325,000원323,500원324,000원3,324
cmsr0fbum04mj0zfsj8f0d3yastock-5m000270:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbui04mi0zfsc9b72bpe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:10:00raw137,700원137,800원137,500원137,600원4,062
cmsr0fbv404mn0zfsi1xqfj9pstock-5m105560:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbv004mm0zfs5su42ntb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 13:10:00raw167,000원167,200원166,800원166,900원7,140
cmsr0fbvd04mp0zfsw0j8ixq0stock-5m055550:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbv904mo0zfsc09caj3n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 13:10:00raw106,300원106,500원106,100원106,100원10,434
cmsr0fbvo04mr0zfsn4qfodlmstock-5m207940:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbvk04mq0zfslmy392kr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:10:00raw1,555,000원1,556,000원1,552,000원1,555,000원486
cmsr0fbvz04mt0zfscgzst41fstock-5m373220:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbvv04ms0zfs43l0uz6h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 13:10:00raw367,000원367,000원365,000원365,000원4,507
cmsr0fbw904mv0zfsxllmnhoystock-5m012330:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbw504mu0zfsmf9o0dp91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 13:10:00raw509,000원511,000원508,000원509,000원1,702
cmsr0fbwi04mx0zfsdw7hix2wstock-5m096770:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbwe04mw0zfssb0ks33p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 13:10:00raw121,200원121,500원121,200원121,300원3,321
cmsr0fbx504mz0zfstusqhnatstock-5m028260:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbwx04my0zfsfwp3vg3g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:10:00raw370,500원371,000원369,000원370,000원4,743
cmsr0fbxg04n10zfsrks7fx55stock-5m034730:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbxc04n00zfsth1l1fp81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:10:00raw564,000원566,000원560,000원562,000원2,812
cmsr0fbxv04n50zfsm122p8mqstock-5m003550:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbxs04n40zfsm0h64tcg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:10:00raw111,300원111,400원111,000원111,100원1,596
cmsr0fby504n70zfslvrhzojbstock-5m015760:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fby104n60zfsojjurye11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 13:10:00raw33,050원33,150원33,050원33,050원76,228
cmsr0fbye04n90zfs5vh82norstock-5m030200:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbya04n80zfsedljf7ob1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 13:10:00raw53,300원53,400원53,100원53,100원3,083
cmsr0fbyo04nb0zfsefzuj864stock-5m017670:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:20:172026-08-13 13:20:17cmsr0fbyk04na0zfs0qsk3eaw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 13:10:00raw93,300원93,400원93,000원93,100원16,625
cmsr0lrh304nl0zfsvmld4ih8stock-5m035420:20260813:13102026-08-13 13:10:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrgz04nk0zfsvemptbmq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 13:10:00raw225,000원225,000원223,500원224,500원27,243
cmsr0lrib04nv0zfsdauxrlnostock-5m068270:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lri704nu0zfsnd2ble981
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 13:15:00raw202,500원202,500원201,000원202,000원10,031
cmsr0lrhs04nr0zfs7mnokkx7stock-5m006400:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrhp04nq0zfsm3qtr9yn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:15:00raw488,000원488,500원487,500원488,000원2,233
cmsr0lri104nt0zfsxjdxleg9stock-5m051910:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrhy04ns0zfsdcfjji3r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 13:15:00raw276,000원276,500원275,500원275,500원958
cmsr0lrjt04o70zfsi4bpu1yestock-5m012330:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrjq04o60zfsdn9d4e0w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 13:15:00raw509,000원510,000원507,000원507,000원1,437
cmsr0lrk204o90zfsciie1v1nstock-5m096770:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrjz04o80zfszyk21y1w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 13:15:00raw121,300원121,500원121,200원121,400원4,116
cmsr0lrkc04ob0zfsgoenrvlastock-5m028260:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrk804oa0zfsoci03nps1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:15:00raw370,000원370,000원368,500원369,000원3,626
cmsr0lrg204nd0zfsmrz9z76jstock-5m005930:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrfk04nc0zfsdn4l74ul1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:15:00raw269,000원269,500원268,500원268,750원130,877
cmsr0lrgc04nf0zfs6959zk83stock-5m000660:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrg804ne0zfsyrdrfy0c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 13:15:00raw1,623,000원1,626,000원1,617,000원1,618,000원34,345
cmsr0lrgl04nh0zfsm1nu0sgrstock-5m005380:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrgh04ng0zfs06t1sidl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 13:15:00raw421,250원421,500원420,500원420,500원3,143
cmsr0lrgu04nj0zfspejvla8mstock-5m066570:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrgq04ni0zfszmmbkdi01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:15:00raw206,500원208,000원206,000원207,500원15,694
cmsr0lrkl04od0zfsoww4ep61stock-5m034730:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrki04oc0zfskd0vfccq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:15:00raw562,000원564,000원561,000원562,000원1,802
cmsr0lrij04nx0zfsfivpey4gstock-5m005490:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrig04nw0zfstcr83emr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 13:15:00raw324,000원324,500원323,500원324,000원2,380
cmsr0lrhb04nn0zfsrog7tzqastock-5m035420:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrh704nm0zfshefvtqjw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 13:15:00raw224,500원225,500원224,000원225,250원14,422
cmsr0lrhk04np0zfsmfsbnfgestock-5m035720:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrhg04no0zfskdj4rb451
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:15:00raw39,850원39,900원39,800원39,900원18,058
cmsr0lrld04oj0zfsk1cfv200stock-5m017670:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrl904oi0zfsoqe3u1tl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 13:15:00raw93,100원93,200원92,600원92,900원14,251
cmsr0lrl304oh0zfstvm99qs2stock-5m030200:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrl004og0zfskj9k98nl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 13:15:00raw53,100원53,300원53,100원53,200원2,467
cmsr0lrjl04o50zfsb5ih461xstock-5m373220:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrjh04o40zfswyldzpjs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 13:15:00raw365,500원366,500원365,000원365,000원3,339
cmsr0lrjc04o30zfsn5gtfls3stock-5m207940:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrj804o20zfskl3ti9aw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:15:00raw1,553,000원1,555,000원1,551,000원1,551,000원295
cmsr0lrj204o10zfs2cka210mstock-5m105560:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lriy04o00zfs07nqvko81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 13:15:00raw166,900원167,300원166,800원167,100원8,054
cmsr0lrit04nz0zfshdwrtmu9stock-5m000270:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrip04ny0zfskcd5yqfg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:15:00raw137,600원137,600원137,400원137,400원4,306
cmsr0lrkv04of0zfsfgqpy7ekstock-5m003550:20260813:13152026-08-13 13:15:00instantevent2026-08-13 13:25:172026-08-13 13:25:17cmsr0lrkr04oe0zfsiyaxydpj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:15:00raw111,000원111,100원111,000원111,050원646
57,440건 중 11,101–11,150← 이전223 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬