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
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
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
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
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
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
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
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
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
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
cmsr2e2gn050l0zfs42tqhasystock-5m005490:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2gk050k0zfsqwx5d4he1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 14:05:00raw323,500원325,000원323,500원324,500원3,470
cmsr2e2gy050n0zfsujuo93zhstock-5m000270:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2gu050m0zfsg1n7jjwl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:05:00raw137,100원137,500원137,000원137,400원6,631
cmsr2e2hb050p0zfscl5pho7nstock-5m055550:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2h7050o0zfsw3wmbbtk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 14:05:00raw105,900원106,500원105,900원106,300원10,609
cmsr2e2fe050b0zfsg6ez0x4zstock-5m035420:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2fa050a0zfsfm7nke8t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 14:05:00raw227,000원227,500원226,500원227,500원17,171
cmsr2e2hk050r0zfsne5157pvstock-5m207940:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2hg050q0zfs74ec8sog1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:05:00raw1,557,000원1,557,000원1,554,000원1,556,000원493
cmsr2e2hu050t0zfs2wukxu5dstock-5m373220:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2hq050s0zfseozeovqc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 14:05:00raw364,000원365,000원364,000원365,000원490
cmsr2e2i2050v0zfsumn2vryystock-5m012330:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2hz050u0zfsyfw9otqo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 14:05:00raw509,000원511,000원509,000원511,000원1,971
cmsr2e2fw050f0zfsoodq5ebzstock-5m006400:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2ft050e0zfs1fqzzz111
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 14:05:00raw489,000원490,500원488,500원490,000원3,689
cmsr2e2g5050h0zfszx3fllmistock-5m051910:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2g2050g0zfsgxsdsms11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 14:05:00raw276,250원277,000원276,000원276,500원948
cmsr2ki6b051z0zfsrtl8qivustock-5m105560:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki67051y0zfsadvzs7ly1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 14:05:00raw166,600원167,000원166,600원166,900원7,129
cmsr2e2ia050x0zfsnx5rujctstock-5m096770:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2i6050w0zfsrb19uhfy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 14:05:00raw121,100원121,200원120,900원121,100원4,371
cmsr2e2iq05110zfsdo6q3y5zstock-5m028260:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2in05100zfs1w3ychet1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:05:00raw365,500원367,000원365,500원367,000원2,678
cmsr2e2iy05130zfsz5gj82mrstock-5m034730:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2iv05120zfsl0ks56og1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:05:00raw558,000원560,000원556,000원558,000원1,261
cmsr2e2ev05070zfsfm77h81istock-5m066570:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2eq05060zfs8hpkbavp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 14:05:00raw205,500원207,000원205,500원206,500원11,144
cmsr2e2j705150zfsso2v2ny0stock-5m015760:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2j405140zfs46eyj9xa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 14:05:00raw32,950원33,000원32,900원32,950원75,129
cmsr2e2ek05050zfsrmz1qhdnstock-5m005380:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2eh05040zfsbrsmbf171
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 14:05:00raw419,500원420,000원419,000원419,500원2,481
cmsr2e2jg05170zfsyb6wi5epstock-5m030200:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2jc05160zfsxslex3x61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 14:05:00raw53,300원53,400원53,250원53,350원2,609
cmsr2e2eb05030zfs0xl5smddstock-5m000660:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2e705020zfswfdlnmhq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 14:05:00raw1,617,000원1,617,000원1,613,000원1,615,000원18,876
cmsr2ki8l052h0zfs1l5thkqcstock-5m003550:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki8h052g0zfskxbf725x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:05:00raw110,600원110,600원110,300원110,400원1,796
cmsr2e2jx051b0zfs7ct5is3wstock-5m017670:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2jt051a0zfspp2o08331
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 14:05:00raw92,300원92,400원92,200원92,200원11,244
cmsr2e2ge050j0zfsx5prbiozstock-5m068270:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2ga050i0zfsaltqlvgj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 14:05:00raw201,500원201,500원201,000원201,500원3,195
cmsr2e2e205010zfs482ma27rstock-5m005930:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2dr05000zfsn3lupyn11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:05:00raw269,500원270,000원269,000원269,750원308,053
cmsr2e2fn050d0zfsrghgm22xstock-5m035720:20260813:14052026-08-13 14:05:00instantevent2026-08-13 14:15:172026-08-13 14:15:17cmsr2e2fk050c0zfscx076iku1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:05:00raw39,900원40,000원39,850원40,000원22,389
cmsr2ki9l052p0zfs8k1ggbygstock-5m017670:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki9h052o0zfstj9vsv6g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 14:10:00raw92,300원92,300원91,800원92,200원22,774
cmsr2ki3e051d0zfsn9lknm2ustock-5m005930:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki39051c0zfs1y76cvtw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:10:00raw270,000원270,500원269,500원269,750원449,159
cmsr2ki3p051f0zfsxsgy0n05stock-5m000660:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki3l051e0zfsi1ag2ev41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 14:10:00raw1,615,000원1,616,000원1,613,000원1,614,000원21,530
cmsr2ki3z051h0zfszc3rxvrrstock-5m005380:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki3w051g0zfsnefycq1s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 14:10:00raw419,500원420,000원419,000원419,000원3,070
cmsr2ki48051j0zfsw3l6ixxestock-5m066570:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki45051i0zfs7s4jxtwi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 14:10:00raw207,000원207,000원206,500원206,500원4,842
cmsr2ki4i051l0zfsh6lefs7xstock-5m035420:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki4f051k0zfs64ybq06u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 14:10:00raw227,500원227,500원227,000원227,000원15,942
cmsr2ki4r051n0zfs6xjfj865stock-5m035720:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki4o051m0zfsi48y90jm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:10:00raw40,000원40,000원39,900원39,900원13,330
cmsr2ki50051p0zfs5363od0jstock-5m006400:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki4w051o0zfsfrigp0pa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 14:10:00raw490,000원490,500원488,500원489,000원1,342
cmsr2ki59051r0zfst8reta8bstock-5m051910:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki56051q0zfs0hsnbxrv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 14:10:00raw276,750원277,000원276,000원276,000원991
cmsr2ki5j051t0zfshxj3e2knstock-5m068270:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki5f051s0zfs2s8qjz3d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 14:10:00raw201,500원201,500원200,500원201,000원7,732
cmsr2ki5t051v0zfsac1b9umestock-5m005490:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki5p051u0zfs14ciweft1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 14:10:00raw324,500원325,000원323,750원324,000원4,109
cmsr2ki63051x0zfso8gsx0ygstock-5m000270:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki5z051w0zfshpe79q261
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:10:00raw137,400원137,500원137,100원137,100원6,399
cmsr2ki6j05210zfs5pomin75stock-5m105560:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki6g05200zfsz1waa56t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 14:10:00raw166,800원167,000원166,700원166,700원6,239
cmsr2ki6t05230zfsogovoytbstock-5m055550:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki6p05220zfspi7n0e381
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 14:10:00raw106,300원106,500원106,100원106,300원11,226
cmsr2ki7205250zfs84thgoymstock-5m207940:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki6y05240zfsjg55cu0n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:10:00raw1,556,000원1,557,000원1,552,000원1,555,000원595
cmsr2ki7b05270zfs2serahxastock-5m373220:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki7705260zfs91jbb8g11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 14:10:00raw364,500원365,000원364,000원364,000원755
cmsr2ki7k05290zfsmh5ekpcestock-5m012330:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki7g05280zfss806u2uh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 14:10:00raw512,000원512,000원510,000원511,000원1,310
cmsr2ki7t052b0zfse14faq7kstock-5m096770:20260813:14102026-08-13 14:10:00instantevent2026-08-13 14:20:182026-08-13 14:20:18cmsr2ki7p052a0zfskgx0dwv41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 14:10:00raw121,100원121,200원120,900원120,900원4,270
57,440건 중 11,351–11,400← 이전228 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬