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
cmsr1hxec04uf0zfs462xqdokstock-5m207940:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxe804ue0zfs18suwl2g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:40:00raw1,548,000원1,553,000원1,546,000원1,548,000원689
cmsr1hxel04uh0zfso6bqzifxstock-5m373220:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxei04ug0zfs0q6cbipw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 13:40:00raw364,500원365,000원364,000원364,000원452
cmsr1hxeu04uj0zfsgnl04nc7stock-5m012330:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxer04ui0zfs12jytlv31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 13:40:00raw508,000원509,000원507,000원508,000원1,068
cmsr1hxf204ul0zfsadgi07gzstock-5m096770:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxey04uk0zfsezrvhmpa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 13:40:00raw121,000원121,200원120,800원120,900원6,116
cmsr1hxfb04un0zfs74vuxt7kstock-5m034730:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxf704um0zfsb45tdg071
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:40:00raw558,000원559,000원556,000원558,000원1,044
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
cmsr1hxg104ut0zfs6vglg6ohstock-5m015760:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxfy04us0zfshk3550g11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 13:40:00raw33,000원33,050원32,950원33,000원65,473
cmsr1ocba04v90zfs12ng9k0istock-5m006400:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1ocb704v80zfs4sy9vjxy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:40:00raw489,000원489,000원488,000원488,000원1,287
cmsr1hxga04uv0zfs358k6cqxstock-5m030200:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxg704uu0zfs1w1aa4sz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 13:40:00raw53,200원53,300원53,200원53,200원3,389
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
cmsr1hxc204tx0zfs8ywf576xstock-5m035420:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxbx04tw0zfsi5b7cz971
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 13:40:00raw226,500원227,500원226,500원227,250원22,616
cmsr1hxcd04tz0zfs88hpuc2astock-5m035720:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxca04ty0zfsp6onbxrk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:40:00raw39,900원39,950원39,850원39,950원15,243
cmsr1hxcn04u10zfsb3g1g2b9stock-5m051910:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxck04u00zfscsqsp06u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 13:40:00raw275,500원276,000원275,000원275,000원738
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
cmsr1oced04vx0zfs3vla5qh9stock-5m028260:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1oce904vw0zfs12svzrh11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:45:00raw367,000원367,500원366,000원366,500원2,873
cmsr1oca004uz0zfs9fe23lb0stock-5m005930:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1oc9v04uy0zfs3t81eikb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:45:00raw267,000원269,000원267,000원269,000원515,119
cmsr1ocaa04v10zfsrejb7lrkstock-5m000660:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1oca604v00zfsl2ruy1371
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 13:45:00raw1,610,000원1,614,000원1,607,000원1,613,000원30,287
cmsr1ocaj04v30zfsunmbpsshstock-5m005380:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1ocag04v20zfss0ooh4dg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 13:45:00raw419,000원419,000원418,500원419,000원3,280
cmsr1ocas04v50zfs7hus9b5qstock-5m066570:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1ocap04v40zfs5smsdb101
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:45:00raw206,000원206,500원206,000원206,500원6,862
cmsr1ocb104v70zfspbz8cxfkstock-5m035720:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1ocay04v60zfse6j59ot81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:45:00raw39,900원39,950원39,850원39,850원14,258
cmsr1ocbj04vb0zfskjlmha1estock-5m006400:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1ocbf04va0zfsq0geoi861
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:45:00raw488,000원489,000원487,500원488,500원2,606
cmsr1ocbv04vd0zfsnhwbtk1pstock-5m051910:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1ocbq04vc0zfsp1ksxsg71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 13:45:00raw275,000원276,000원275,000원275,500원2,089
cmsr1occ604vf0zfs91k4uhcmstock-5m068270:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1occ204ve0zfsiuyl15ao1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 13:45:00raw201,000원202,000원201,000원201,000원3,912
cmsr1occf04vh0zfs4vktgg2cstock-5m005490:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1occb04vg0zfs0836rlg21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 13:45:00raw324,500원324,500원324,000원324,000원2,633
cmsr1occo04vj0zfs5lcyi5qqstock-5m000270:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1occk04vi0zfshx0eafkp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:45:00raw137,200원137,400원137,100원137,200원7,522
cmsr1occw04vl0zfsv4ppmcpsstock-5m105560:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1occt04vk0zfs0m0uw9uu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 13:45:00raw166,900원166,900원166,600원166,800원11,055
cmsr1ocd504vn0zfsujzcsygkstock-5m055550:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1ocd204vm0zfsaowtd4xi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 13:45:00raw105,900원106,100원105,800원105,900원6,888
cmsr1ocde04vp0zfshf2mhbkcstock-5m373220:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1ocda04vo0zfs2dwlo26k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 13:45:00raw364,000원364,500원364,000원364,000원487
cmsr1ocdn04vr0zfsomdz5kalstock-5m012330:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1ocdk04vq0zfsa2ya9zqa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 13:45:00raw507,000원508,000원506,000원507,000원1,820
cmsr1ocdw04vt0zfs5mbs5y4jstock-5m096770:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1ocdt04vs0zfskt18oagj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 13:45:00raw120,800원121,100원120,800원120,900원5,822
cmsr1ocel04vz0zfshs7af7znstock-5m034730:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1ocei04vy0zfswse5goiy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:45:00raw557,000원559,000원556,000원559,000원1,267
cmsr1ocev04w10zfs1o5qo31gstock-5m003550:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1ocer04w00zfslgygvzvz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:45:00raw110,800원110,800원110,600원110,700원1,585
cmsr1ocf404w30zfsj2nluwkhstock-5m015760:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1ocf104w20zfsicztvdum1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 13:45:00raw32,950원33,050원32,950원33,000원55,253
cmsr1ocff04w50zfs2wrq30ldstock-5m017670:20260813:13452026-08-13 13:45:00instantevent2026-08-13 13:55:172026-08-13 13:55:17cmsr1ocfb04w40zfslcj2k6q31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 13:45:00raw92,900원93,100원92,700원92,800원17,441
cmsr1us9e04wf0zfsqn4pv0brstock-5m035420:20260813:13452026-08-13 13:45:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1us9a04we0zfsw6uvlqtw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 13:45:00raw227,250원227,500원226,500원227,500원15,079
cmsr1usdh04x90zfsxo35qgz2stock-5m030200:20260813:13452026-08-13 13:45:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1usdd04x80zfsasz2reuo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 13:45:00raw53,200원53,250원53,100원53,200원4,025
cmsr217tz04y10zfsbxvq1ckfstock-5m207940:20260813:13452026-08-13 13:45:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217tv04y00zfs3xoxhrkd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:45:00raw1,549,000원1,552,000원1,547,000원1,551,000원573
cmsr27mrw04z50zfsbdl0ceuustock-5m068270:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mrn04z40zfscyy3z44j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 13:50:00raw201,500원201,500원201,000원201,000원4,051
cmsr1us9t04wh0zfsmv0dz4llstock-5m035420:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1us9j04wg0zfsiq11kvpt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 13:50:00raw227,500원227,500원226,500원227,000원9,149
cmsr1usci04x10zfs75g478hustock-5m096770:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1usce04x00zfsl6h1tn5e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 13:50:00raw120,900원120,900원120,600원120,700원6,491
cmsr1usc804wz0zfsz30lhh7ystock-5m012330:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1usc504wy0zfsggegfj2z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 13:50:00raw507,000원510,000원507,000원509,000원3,022
cmsr1usbz04wx0zfs79ni7p3tstock-5m373220:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1usbw04ww0zfsprbxyrbx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 13:50:00raw364,000원364,500원364,000원364,000원677
cmsr1uscr04x30zfsjjc7ac8gstock-5m028260:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1uscn04x20zfsd7o1urzp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:50:00raw366,750원368,000원366,500원367,500원1,949
cmsr1us9504wd0zfsj68uynbastock-5m066570:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1us8z04wc0zfstd05uncm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:50:00raw206,250원206,500원206,000원206,500원5,084
cmsr1us8t04wb0zfsy0fhfjo6stock-5m005380:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1us8q04wa0zfsoatx86311
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 13:50:00raw418,750원420,000원418,500원420,000원5,430
cmsr1usad04wl0zfsk5d16hv9stock-5m006400:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1usa904wk0zfs0c6714nn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:50:00raw489,000원489,000원488,000원488,500원1,276
cmsr1usbn04wv0zfsepp8l993stock-5m055550:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1usbk04wu0zfsfj8weicb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 13:50:00raw105,900원106,000원105,700원105,700원5,554
57,440건 중 11,251–11,300← 이전226 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬