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
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
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
cmsr0s7e304ox0zfsozvqeelastock-5m051910:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7e004ow0zfsour7iawe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 13:20:00raw275,500원276,000원275,000원275,000원2,054
cmsr0s7ec04oz0zfsvr0w2frmstock-5m068270:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7e804oy0zfspx4w0qbw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 13:20:00raw201,500원202,500원201,000원201,500원6,763
cmsr0s7cw04on0zfs5nuy35tistock-5m000660:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7cs04om0zfsweg3ev7p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 13:20:00raw1,618,000원1,619,000원1,607,000원1,611,000원58,476
cmsr0s7d504op0zfsmw6p7pzxstock-5m005380:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7d104oo0zfs7qgzpnih1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 13:20:00raw421,000원421,000원419,000원419,750원14,307
cmsr0s7dd04or0zfs0v0c6abbstock-5m066570:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7da04oq0zfsw2ee531z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:20:00raw208,000원208,000원206,500원206,500원11,730
cmsr0s7c704ol0zfsutawucekstock-5m005930:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7by04ok0zfs8hmxn7r01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:20:00raw268,500원268,750원266,000원266,750원446,585
cmsr0s7dm04ot0zfs0j4sdxc0stock-5m035420:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7dj04os0zfshaehmod11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 13:20:00raw225,250원225,500원224,500원224,500원7,777
cmsr0s7du04ov0zfss89rp3tastock-5m035720:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7dr04ou0zfshlh195pp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:20:00raw39,900원39,950원39,850원39,900원15,282
cmsr151yr04rd0zfs3vzxzr7vstock-5m006400:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151ym04rc0zfsn5howwfz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:20:00raw488,000원488,000원487,000원487,500원2,676
cmsr0yn0l04qt0zfsank4oqzcstock-5m003550:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0yn0i04qs0zfs5sqsdplk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:20:00raw111,050원111,300원110,700원110,800원3,439
cmsr0yn0504qp0zfsvh06rqxfstock-5m034730:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0yn0204qo0zfssu854zbk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:20:00raw561,000원563,000원557,000원558,000원2,395
cmsr0s7eu04p30zfsxjou127qstock-5m000270:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7eq04p20zfs0sxhg5e81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:20:00raw137,500원137,500원137,000원137,100원8,147
cmsr0s7f304p50zfsw053pijfstock-5m105560:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7ez04p40zfs88hgnuit1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 13:20:00raw167,100원167,300원166,800원166,800원14,284
cmsr0s7fi04p90zfsicb5zfnpstock-5m055550:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7ff04p80zfsfnhbe7ll1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 13:20:00raw106,300원106,600원106,000원106,000원9,792
cmsr0s7fr04pb0zfsm7rl2rrustock-5m207940:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7fn04pa0zfsls0tkgdk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:20:00raw1,551,000원1,555,000원1,550,000원1,551,000원483
cmsr0s7g104pd0zfshacwaiwcstock-5m373220:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7fx04pc0zfsj7z2m0eb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 13:20:00raw365,500원365,500원364,500원365,000원1,485
cmsr0s7g904pf0zfshs0tdlu8stock-5m012330:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7g604pe0zfslytrhhn91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 13:20:00raw507,000원508,000원506,000원506,000원1,599
cmsr0s7gw04ph0zfsiulyhb9ystock-5m096770:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7go04pg0zfs97ca71wi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 13:20:00raw121,400원121,600원121,100원121,300원7,302
cmsr0s7hk04pj0zfsf68o2ix9stock-5m028260:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7hc04pi0zfsji0sdhk21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:20:00raw369,000원369,000원366,000원366,500원6,555
cmsr0s7io04pn0zfspffxwixastock-5m015760:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7ij04pm0zfsh69ce0tt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 13:20:00raw33,000원33,100원33,000원33,075원57,837
cmsr0s7j904pr0zfszdzg2sfzstock-5m017670:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7j604pq0zfsxe4dt6lh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 13:20:00raw92,900원92,900원92,600원92,700원16,557
cmsr0s7iz04pp0zfsa38clzmistock-5m030200:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7iv04po0zfso9g5l2ts1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 13:20:00raw53,200원53,300원53,000원53,100원8,451
cmsr0s7el04p10zfsl0w2ik8vstock-5m005490:20260813:13202026-08-13 13:20:00instantevent2026-08-13 13:30:182026-08-13 13:30:18cmsr0s7eh04p00zfsj4p9bpd21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 13:20:00raw324,000원324,500원323,500원324,500원4,572
cmsr0ymxi04q50zfssedq6gchstock-5m051910:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymxe04q40zfssp7dadxz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 13:25:00raw275,000원275,500원274,500원275,000원2,295
cmsr0ymvy04pt0zfsulgrfhgrstock-5m005930:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymvn04ps0zfs4rnu8x1f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:25:00raw266,750원268,500원266,500원267,500원369,776
cmsr0ymw804pv0zfspcnmaqpestock-5m000660:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymw404pu0zfs8t9nec5w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 13:25:00raw1,611,000원1,615,000원1,607,000원1,609,000원36,208
cmsr0ymwh04px0zfs4j0gvongstock-5m005380:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymwe04pw0zfs5ccheyvw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 13:25:00raw419,500원420,000원419,000원419,500원5,926
cmsr0ymwq04pz0zfsppv6jkmcstock-5m066570:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymwn04py0zfssagbzp5m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:25:00raw207,000원207,000원206,000원206,000원6,367
cmsr0ymwz04q10zfsbztk36yrstock-5m035420:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymww04q00zfs6elzxxfb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 13:25:00raw225,000원225,500원224,000원224,000원9,999
cmsr0ymx904q30zfse34bjdq7stock-5m035720:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymx504q20zfs2axorspl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:25:00raw39,900원39,900원39,800원39,850원14,566
cmsr0ymxr04q70zfswwd5vfusstock-5m068270:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymxn04q60zfs6ie860ok1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 13:25:00raw202,000원202,000원201,000원201,000원4,166
cmsr0ymy004q90zfsidxx6frbstock-5m005490:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymxw04q80zfso6b402dv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 13:25:00raw324,000원324,500원323,500원323,500원4,755
cmsr0ymy904qb0zfs4jta28uistock-5m000270:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymy604qa0zfseb1kfhlz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:25:00raw137,000원137,200원136,900원137,000원9,530
cmsr0ymyj04qd0zfs1cnkwyf1stock-5m105560:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymyf04qc0zfsxmt68xk61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 13:25:00raw166,800원167,100원166,700원166,800원8,953
cmsr0ymyu04qf0zfsdx5vixa6stock-5m055550:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymyq04qe0zfsdkq4m9741
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 13:25:00raw106,000원106,200원105,800원105,800원9,582
cmsr0ymz304qh0zfsllzbgrwsstock-5m207940:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymyz04qg0zfspdfg6bw81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:25:00raw1,551,000원1,552,000원1,549,000원1,549,000원692
cmsr0ymzd04qj0zfs76gd2m7vstock-5m373220:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymz904qi0zfsns9ihpmv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 13:25:00raw365,000원365,500원363,500원363,500원5,085
cmsr0ymzw04qn0zfs42esnwblstock-5m028260:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymzs04qm0zfsfja9pnrp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:25:00raw366,500원367,500원366,000원366,500원4,798
cmsr0ymzm04ql0zfsq6m0p7plstock-5m012330:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymzi04qk0zfsam01a50p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 13:25:00raw507,000원508,000원505,000원507,000원2,253
cmsr0yn0d04qr0zfsndnqb5vmstock-5m034730:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0yn0a04qq0zfs7vzyobh71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:25:00raw558,000원559,000원557,000원559,000원1,909
cmsr0yn0t04qv0zfs8mmk1ifdstock-5m003550:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0yn0p04qu0zfs2mhrhdki1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:25:00raw110,700원111,000원110,600원111,000원2,854
cmsr0yn1204qx0zfsg06d0rn1stock-5m015760:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0yn0z04qw0zfs3shwb7tl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 13:25:00raw33,075원33,100원33,050원33,050원28,465
cmsr0yn1b04qz0zfsf5n7sie0stock-5m030200:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0yn1704qy0zfs6lm188sy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 13:25:00raw53,100원53,100원53,000원53,000원4,305
cmsr0yn1k04r10zfsnw06jq9astock-5m017670:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0yn1g04r00zfs6uctsse41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 13:25:00raw92,700원93,000원92,400원92,850원12,307
cmsr151z104rf0zfsdax0f8fjstock-5m006400:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151yw04re0zfsos0uar2q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:25:00raw487,000원488,500원486,500원488,000원2,302
cmsr1523904s10zfswjmd52sqstock-5m096770:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1523604s00zfs9qhsu1b01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 13:25:00raw121,300원121,400원121,000원121,100원3,667
cmsr151xf04r30zfsz9fjm85lstock-5m005930:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151xa04r20zfsaqksz4ea1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:30:00raw267,750원269,000원267,500원268,000원218,412
cmsr151xy04r70zfstv0clwhnstock-5m005380:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151xu04r60zfs0fmugqgf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 13:30:00raw419,500원420,000원419,500원419,500원2,330
57,440건 중 11,151–11,200← 이전224 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬