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
cmsr1usb504wr0zfszawxb01tstock-5m000270:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1usb204wq0zfs78hlrbzr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:50:00raw137,250원137,600원137,200원137,500원6,554
cmsr1usbe04wt0zfs5uoiv978stock-5m105560:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1usba04ws0zfs3ahhzcpr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 13:50:00raw166,800원167,200원166,600원167,000원9,637
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
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
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
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
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
cmsr1usd004x50zfs7i0fogklstock-5m034730:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1uscw04x40zfsassi3qnh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:50:00raw559,000원560,000원558,000원559,000원1,180
cmsr1usd804x70zfs4pbsmvs7stock-5m003550:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1usd504x60zfsai27zzoq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:50:00raw110,700원111,000원110,500원110,800원2,030
cmsr1usdp04xb0zfsatrfwy2sstock-5m030200:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1usdl04xa0zfs660anspf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 13:50:00raw53,100원53,300원53,100원53,100원4,190
cmsr1usdy04xd0zfskw3i2ql7stock-5m017670:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:00:182026-08-13 14:00:18cmsr1usdv04xc0zfsbrif3tmj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 13:50:00raw92,700원92,800원92,400원92,500원18,601
cmsr217u704y30zfs4dnq5nvvstock-5m207940:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217u404y20zfsejzw4jwk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:50:00raw1,551,000원1,554,000원1,551,000원1,551,000원646
cmsr217w004yh0zfsdxlrqgbbstock-5m015760:20260813:13502026-08-13 13:50:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217vw04yg0zfsii2gj5s41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 13:50:00raw33,000원33,050원33,000원33,000원40,384
cmsr217rr04xn0zfs84r73bffstock-5m035420:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217rj04xm0zfsw6rx9n9n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 13:55:00raw227,000원227,000원226,000원227,000원7,704
cmsr217sf04xp0zfstebc52s0stock-5m035720:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217s704xo0zfs4m2m6pb91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:55:00raw39,900원39,900원39,800원39,800원10,842
cmsr217sp04xr0zfsndcak1y0stock-5m006400:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217sl04xq0zfs0sswf71f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:55:00raw488,500원488,500원487,500원488,000원1,476
cmsr217sy04xt0zfscna9qcsrstock-5m005490:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217sv04xs0zfsudpprl5b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 13:55:00raw323,500원324,000원323,000원323,500원3,383
cmsr217t804xv0zfsnr70095tstock-5m000270:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217t404xu0zfsjjm9ucda1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:55:00raw137,400원137,600원137,100원137,100원6,503
cmsr217th04xx0zfs28yz8503stock-5m105560:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217td04xw0zfsqmltghqj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 13:55:00raw166,900원167,000원166,600원166,600원8,147
cmsr217tr04xz0zfsd3dmdczhstock-5m055550:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217tn04xy0zfso510rwup1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 13:55:00raw105,700원105,800원105,500원105,600원9,406
cmsr217ps04xh0zfsu6rebdfcstock-5m000660:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217pk04xg0zfsk4p013k01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 13:55:00raw1,615,000원1,617,000원1,612,000원1,614,000원39,051
cmsr27msc04z70zfs1mkslnxistock-5m068270:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27ms704z60zfsi6ozb1211
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 13:55:00raw201,000원201,500원200,500원201,000원4,900
cmsr217uf04y50zfsbaaxdt9lstock-5m207940:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217uc04y40zfskhuiv90z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:55:00raw1,551,000원1,559,000원1,551,000원1,558,000원814
cmsr217up04y70zfsdru39bzkstock-5m373220:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217ul04y60zfsm7zx3gko1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 13:55:00raw364,500원364,500원363,500원363,500원580
cmsr217uz04y90zfsjhr9g9wkstock-5m096770:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217uv04y80zfs9iebvnd91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 13:55:00raw120,700원120,900원120,600원120,700원6,890
cmsr217v904yb0zfsxxyeoiaqstock-5m028260:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217v504ya0zfs7pls5ofa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:55:00raw367,500원367,500원366,000원366,500원2,470
cmsr217vi04yd0zfss51bsh1lstock-5m034730:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217ve04yc0zfsx630cg2r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:55:00raw558,000원561,000원556,000원559,000원1,398
cmsr217vr04yf0zfsmn8ijhg5stock-5m003550:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217vo04ye0zfs1g0rmhfm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:55:00raw110,700원110,800원110,400원110,400원1,745
cmsr27mqs04z10zfs1hdwauipstock-5m051910:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mqn04z00zfsye4utd1n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 13:55:00raw275,500원276,000원275,000원275,000원688
cmsr217w804yj0zfsoko4x68ostock-5m015760:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217w404yi0zfsi0hmoq221
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 13:55:00raw33,050원33,050원32,950원33,000원39,088
cmsr217wi04yl0zfsgqckigzcstock-5m030200:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217we04yk0zfsd0b18zev1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 13:55:00raw53,200원53,200원53,100원53,200원2,451
cmsr217wr04yn0zfs7iq9o3i1stock-5m017670:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217wn04ym0zfsxrkrf85f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 13:55:00raw92,400원92,500원92,100원92,400원20,964
cmsr217p204xf0zfsgo1ppfjpstock-5m005930:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217os04xe0zfsil2xuwuq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:55:00raw270,000원270,000원268,500원269,000원427,938
cmsr27mue04zn0zfscb02db4mstock-5m012330:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mub04zm0zfs70fpkn9h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 13:55:00raw510,000원512,000원509,000원509,000원9,533
cmsr217qh04xj0zfs4cf9dxmbstock-5m005380:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217q904xi0zfscjn8oave1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 13:55:00raw419,500원420,000원419,000원419,000원3,493
cmsr217r204xl0zfsim0rdakistock-5m066570:20260813:13552026-08-13 13:55:00instantevent2026-08-13 14:05:182026-08-13 14:05:18cmsr217qx04xk0zfsf9rlntau1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:55:00raw206,000원206,500원205,500원206,500원10,363
cmsr27mve04zv0zfsnljdgcjmstock-5m003550:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mva04zu0zfs0erjak1h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:00:00raw110,600원110,700원110,300원110,600원3,427
cmsr27mmv04yp0zfs26rprkytstock-5m005930:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mmm04yo0zfs7dzvni7c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:00:00raw269,000원269,750원268,000원269,000원344,583
cmsr27mnk04yr0zfsiafweddmstock-5m000660:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mnc04yq0zfsfcamg5kz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 14:00:00raw1,614,000원1,617,000원1,609,000원1,617,000원35,781
cmsr27mob04yt0zfs9jep1at6stock-5m005380:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mo304ys0zfs0b2tbpfn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 14:00:00raw419,000원420,000원418,500원419,000원5,660
cmsr27mp004yv0zfsovtwvq03stock-5m066570:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mos04yu0zfsy6xfaos01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 14:00:00raw206,000원206,500원205,500원206,000원5,789
cmsr27mpl04yx0zfsfbudqo2hstock-5m035720:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mpg04yw0zfs13r5886p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:00:00raw39,850원39,900원39,800원39,900원13,276
cmsr27mq904yz0zfsj7j6hsbvstock-5m006400:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mq104yy0zfsoiz7z30e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 14:00:00raw487,500원489,000원486,500원489,000원2,543
cmsr27mrb04z30zfsflsvjz53stock-5m051910:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mr304z20zfsitkvsyr01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 14:00:00raw275,000원276,500원275,000원276,500원1,069
cmsr27msp04z90zfsg4fp3bvfstock-5m068270:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27msl04z80zfszlkg2i911
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 14:00:00raw201,000원201,500원200,500원201,500원4,268
cmsr27msx04zb0zfsw9n7gkl1stock-5m005490:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27msu04za0zfs57rokp7s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 14:00:00raw323,500원324,500원323,000원323,500원3,628
cmsr27mt604zd0zfsbxvwuz0mstock-5m000270:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mt204zc0zfsuauwgywv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:00:00raw137,200원137,300원136,900원137,100원6,431
cmsr27mtf04zf0zfsn3hqe3gfstock-5m105560:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mtb04ze0zfs31bcl3a41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 14:00:00raw166,600원166,700원166,400원166,600원8,852
cmsr27mtn04zh0zfsm45iqfblstock-5m055550:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mtk04zg0zfsqk4xih4e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 14:00:00raw105,600원106,100원105,500원105,900원12,907
cmsr27mtw04zj0zfsog0ity6istock-5m207940:20260813:14002026-08-13 14:00:00instantevent2026-08-13 14:10:172026-08-13 14:10:17cmsr27mts04zi0zfs4dql1nsa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:00:00raw1,558,000원1,561,000원1,556,000원1,556,000원737
57,440건 중 11,301–11,350← 이전227 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬