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
cmsr151xo04r50zfs95qg50uastock-5m000660:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151xl04r40zfsysrcsjlc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 13:30:00raw1,610,000원1,615,000원1,608,000원1,613,000원29,953
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
cmsr151y704r90zfs1koljfngstock-5m066570:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151y404r80zfsh332v1gx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:30:00raw206,500원207,000원206,000원206,500원10,665
cmsr151yh04rb0zfsyyxari0kstock-5m035720:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151yd04ra0zfspt7ougsq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:30:00raw39,850원39,850원39,800원39,800원11,561
cmsr151zc04rh0zfstubpmg7cstock-5m006400:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151z704rg0zfssjtb2dgc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:30:00raw487,500원488,500원487,000원488,500원1,081
cmsr151zq04rj0zfs9jce5ujcstock-5m051910:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151zl04ri0zfsu3y0j6eh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 13:30:00raw275,000원275,500원275,000원275,000원492
cmsr1520b04rl0zfsgrk2yazcstock-5m068270:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1520104rk0zfs012p5yzu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 13:30:00raw201,500원202,000원201,000원201,500원4,766
cmsr1521204rn0zfsz1jox2kpstock-5m005490:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1520s04rm0zfsn92vr5un1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 13:30:00raw323,500원324,500원323,500원323,500원2,783
cmsr1521n04rp0zfszje4tu0rstock-5m000270:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1521h04ro0zfs9pwt1weq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:30:00raw137,100원137,400원137,000원137,400원6,033
cmsr1522004rr0zfsloazso6istock-5m105560:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1521w04rq0zfsugdr4vgk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 13:30:00raw166,800원166,900원166,300원166,500원10,671
cmsr1522a04rt0zfs4yybucxkstock-5m055550:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1522604rs0zfs5w5qe0pw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 13:30:00raw105,900원106,000원105,700원105,800원5,489
cmsr1522j04rv0zfswqajw9kpstock-5m207940:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1522f04ru0zfszkg4u5vm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:30:00raw1,551,000원1,555,000원1,549,000원1,551,000원629
cmsr1522s04rx0zfswcgctpw4stock-5m373220:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1522o04rw0zfsynhho3ym1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 13:30:00raw364,000원364,500원363,000원363,000원4,717
cmsr1523004rz0zfsgcv2xffqstock-5m012330:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1522x04ry0zfstkrilhtk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 13:30:00raw507,000원509,000원506,000원508,000원1,499
cmsr1523h04s30zfsm7ujy2ipstock-5m096770:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1523d04s20zfs8irf172k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 13:30:00raw121,000원121,200원120,900원121,000원7,121
cmsr1523q04s50zfs0py8571hstock-5m028260:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1523m04s40zfsjexdmigo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:30:00raw366,500원367,500원366,500원367,000원2,382
cmsr1523y04s70zfsbwap8hp6stock-5m034730:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1523v04s60zfsau54gbam1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:30:00raw558,000원559,000원557,000원558,000원1,047
cmsr1524704s90zfsuazn3ahvstock-5m003550:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1524404s80zfs953y7y8r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:30:00raw111,000원111,200원110,900원111,150원2,508
cmsr1524p04sd0zfsdjbdj23cstock-5m030200:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1524l04sc0zfsnd0icoef1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 13:30:00raw53,000원53,300원53,000원53,200원3,212
cmsr1524y04sf0zfs7nhehkqgstock-5m017670:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1524u04se0zfsviq3qtuh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 13:30:00raw92,900원93,000원92,600원92,600원13,193
cmsr1bhl304sp0zfsy7nlrulbstock-5m035420:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhkz04so0zfspcq58m5q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 13:30:00raw224,500원225,500원224,000원225,500원10,678
cmsr1bhjz04sh0zfs5isg668ustock-5m005930:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhju04sg0zfsx2b1y5ql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:35:00raw268,000원269,000원267,000원267,000원213,594
cmsr1bhk904sj0zfs4eh47z7istock-5m000660:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhk504si0zfs1xf3xsi11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 13:35:00raw1,613,000원1,616,000원1,607,000원1,607,000원34,792
cmsr1bhkj04sl0zfsbtliae3hstock-5m005380:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhkf04sk0zfsil9ll9a21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 13:35:00raw419,500원420,500원419,500원419,500원3,561
cmsr1bhku04sn0zfsgus6yvv4stock-5m066570:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhkq04sm0zfs8c3lwomg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:35:00raw207,000원207,000원206,000원206,500원7,945
cmsr1hxdn04u90zfsh63sf0bustock-5m105560:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxdj04u80zfsrvaxbh0h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 13:35:00raw166,500원167,000원166,500원166,900원10,789
cmsr1bhlb04sr0zfsw2hfhobsstock-5m035420:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhl804sq0zfsscflwk651
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 13:35:00raw225,500원227,000원225,000원227,000원25,795
cmsr1bhlm04st0zfs5o32re7cstock-5m035720:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhli04ss0zfswkjhnjjo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:35:00raw39,825원39,950원39,800원39,950원18,361
cmsr1bhlv04sv0zfsq1tnk551stock-5m006400:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhlr04su0zfsjl04fcmg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:35:00raw488,500원489,500원488,000원488,500원1,539
cmsr1bhm404sx0zfsxx8y58iwstock-5m051910:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhm104sw0zfssk8xirf21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 13:35:00raw275,000원276,000원275,000원276,000원4,085
cmsr1bhme04sz0zfsz51tcj1mstock-5m068270:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhma04sy0zfscfvsfsr21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 13:35:00raw201,000원202,000원201,000원202,000원4,675
cmsr1bhmo04t10zfs4s4rwuswstock-5m005490:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhmk04t00zfspx8mi4hd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 13:35:00raw323,500원325,000원323,500원324,000원4,390
cmsr1bhmx04t30zfsh6kn4apkstock-5m000270:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhmt04t20zfscrliq5g91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:35:00raw137,300원137,700원137,200원137,300원7,157
cmsr1bhn604t50zfsf57m3qn7stock-5m055550:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhn204t40zfsfz89mn961
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 13:35:00raw105,800원106,100원105,800원106,000원5,200
cmsr1bhnf04t70zfsgt5n8wqvstock-5m207940:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhnb04t60zfsi2htjhh21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:35:00raw1,551,000원1,552,000원1,546,000원1,547,000원1,161
cmsr1bhnr04t90zfs0nvyk63fstock-5m373220:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhnm04t80zfsy9eh8ctk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 13:35:00raw363,000원365,000원363,000원364,500원2,401
cmsr1bho204tb0zfsog287zlystock-5m012330:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:18cmsr1bhnz04ta0zfsswbm2l2d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 13:35:00raw507,000원509,000원507,000원508,000원1,178
cmsr1bhob04td0zfsqtl6hz8ystock-5m096770:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:182026-08-13 13:45:18cmsr1bho804tc0zfsoufqdg531
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 13:35:00raw121,100원121,300원120,900원121,100원5,317
cmsr1bhok04tf0zfsy0nr17w0stock-5m028260:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:182026-08-13 13:45:18cmsr1bhoh04te0zfs2fum18b41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:35:00raw367,000원368,000원366,500원367,000원4,815
cmsr1bhou04th0zfsjdijipr0stock-5m034730:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:182026-08-13 13:45:18cmsr1bhoq04tg0zfsv7dtk73h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:35:00raw559,000원560,000원557,000원558,000원1,150
cmsr1bhp304tj0zfs1ra5w9eestock-5m003550:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:182026-08-13 13:45:18cmsr1bhoz04ti0zfsrp3jxfi11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:35:00raw111,150원111,200원111,100원111,150원705
cmsr1bhpc04tl0zfsjqububwustock-5m030200:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:182026-08-13 13:45:18cmsr1bhp804tk0zfsfs6472lx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 13:35:00raw53,200원53,400원53,050원53,300원11,660
cmsr1bhpl04tn0zfste3soefistock-5m017670:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:182026-08-13 13:45:18cmsr1bhpi04tm0zfspcvgu1cq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 13:35:00raw92,700원92,900원92,700원92,800원7,344
cmsr1hxft04ur0zfsz4f8ac3cstock-5m015760:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxfq04uq0zfss6nmbtrt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 13:35:00raw33,000원33,050원33,000원33,000원120,579
cmsr1hxfl04up0zfsr21zdyj6stock-5m003550:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxfh04uo0zfsq5tj9wzs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:40:00raw111,150원111,200원110,700원110,900원1,322
cmsr1hxgj04ux0zfst5mt9sq9stock-5m017670:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxgg04uw0zfsq13p8k1b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 13:40:00raw92,700원93,200원92,700원92,900원12,883
cmsr1hxat04tp0zfs72uqrrvpstock-5m005930:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxai04to0zfsemveu9ko1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:40:00raw267,000원267,500원267,000원267,000원82,904
cmsr1hxb304tr0zfs3xglizkastock-5m000660:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxaz04tq0zfsfclpyu7r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 13:40:00raw1,607,000원1,611,000원1,606,000원1,610,000원26,413
cmsr1hxbf04tt0zfsg4szuno3stock-5m005380:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxbc04ts0zfsw9o0u8c91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 13:40:00raw419,500원420,000원419,000원419,500원5,935
cmsr1hxbp04tv0zfsv4djwurpstock-5m066570:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxbm04tu0zfs3tvvhtkv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:40:00raw206,500원206,500원206,000원206,500원5,067
57,440건 중 11,201–11,250← 이전225 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬