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
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
cmsr2qx11052t0zfsiq0gp5znstock-5m000660:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx0x052s0zfs2dncxt6r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 14:15:00raw1,615,000원1,615,000원1,608,000원1,610,000원35,640
cmsr2qx0o052r0zfse8p9q96ystock-5m005930:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx0j052q0zfsn2eetx3d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:15:00raw270,000원270,500원268,500원269,000원425,077
cmsr2qx1b052v0zfsjp9za3uastock-5m005380:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx17052u0zfs8n3um7t21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 14:15:00raw419,000원419,500원418,500원418,500원4,538
cmsr2qx1j052x0zfsek9s31isstock-5m066570:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx1g052w0zfstw0i94qu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 14:15:00raw206,500원207,000원206,500원206,500원6,016
cmsr2qx1s052z0zfslgc4g1kzstock-5m035420:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx1p052y0zfs4ow52p4q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 14:15:00raw227,500원227,500원227,000원227,500원13,455
cmsr2qx5k053t0zfs9a6jaip1stock-5m003550:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx5g053s0zfsgfnsptg01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:15:00raw110,300원110,500원110,200원110,400원2,589
cmsr2qx5a053r0zfs0sx7adiestock-5m034730:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx56053q0zfsyng9r6eg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:15:00raw558,000원558,000원555,000원557,000원1,237
cmsr2qx50053p0zfszxjozp40stock-5m028260:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx4x053o0zfszdbfv4cs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:15:00raw366,000원366,000원365,000원365,500원3,724
cmsr2qx4r053n0zfs19zeh6lwstock-5m096770:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx4n053m0zfs267776lx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 14:15:00raw120,900원121,200원120,900원120,900원5,566
cmsr2qx4h053l0zfs0i7cap0astock-5m012330:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx4d053k0zfssljzgusc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 14:15:00raw510,000원511,000원508,000원510,000원2,251
cmsr2qx47053j0zfswy70lsytstock-5m373220:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx44053i0zfsb6uqluva1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 14:15:00raw364,500원364,500원364,000원364,000원1,004
cmsr2qx3y053h0zfsdh1bl0aistock-5m207940:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx3u053g0zfsn1vqeri91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:15:00raw1,554,000원1,557,000원1,553,000원1,556,000원607
cmsr2qx3o053f0zfsfhtfimf2stock-5m055550:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx3l053e0zfsemi4qzt91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 14:15:00raw106,300원106,600원106,200원106,500원6,106
cmsr2qx3f053d0zfsmz81zxq9stock-5m105560:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx3b053c0zfslighn3hj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 14:15:00raw166,900원167,300원166,600원167,100원10,889
cmsr2qx36053b0zfssdg5h15gstock-5m000270:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx32053a0zfsxbrwou7a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:15:00raw137,200원137,500원137,000원137,400원7,601
cmsr2qx2w05390zfsivetxhhlstock-5m005490:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx2t05380zfsb10fmky01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 14:15:00raw324,000원324,500원323,500원324,000원3,618
cmsr2qx2o05370zfsit1fier8stock-5m068270:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx2l05360zfs7717hfc11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 14:15:00raw201,000원201,500원200,500원201,000원3,374
cmsr2qx2g05350zfso1t8fnm9stock-5m051910:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx2d05340zfstj7fiaz81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 14:15:00raw276,500원277,000원276,000원276,000원655
cmsr2qx2905330zfs4ifneubistock-5m006400:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx2605320zfs3jxw81cn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 14:15:00raw489,000원489,000원488,000원488,500원1,827
cmsr2qx2105310zfsjzwhjfgsstock-5m035720:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx1x05300zfs97vxhwop1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:15:00raw39,950원40,100원39,900원40,100원31,061
cmsr2qx63053x0zfs8he49gzostock-5m030200:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx5z053w0zfs2ddemgt21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 14:15:00raw53,400원53,500원53,350원53,450원7,273
cmsr2qx6c053z0zfs5sohfr0ustock-5m017670:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx68053y0zfsmudd8chy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 14:15:00raw92,200원92,300원92,000원92,200원11,066
cmsr2qx5t053v0zfs26vhjnz4stock-5m015760:20260813:14152026-08-13 14:15:00instantevent2026-08-13 14:25:172026-08-13 14:25:17cmsr2qx5q053u0zfsbuqrf7iv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 14:15:00raw32,950원33,000원32,950원32,950원39,694
cmsr2xdtl054f0zfsbdv4pd8bstock-5m068270:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdth054e0zfsv61fu5ip1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 14:20:00raw201,500원201,500원201,000원201,000원3,639
cmsr2xdu3054j0zfsvouemev5stock-5m000270:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdu0054i0zfsi9u7hcsx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:20:00raw137,400원137,600원137,100원137,100원6,697
cmsr2xdtv054h0zfsgodrclhzstock-5m005490:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdts054g0zfs09qjetv01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 14:20:00raw324,000원324,500원323,500원324,000원3,861
cmsr2xdta054d0zfst8nutnoestock-5m051910:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdt6054c0zfsovtg9cch1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 14:20:00raw276,500원277,500원276,000원277,000원1,407
cmsr2xdt0054b0zfsveunww04stock-5m006400:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdsx054a0zfs1r0svy9r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 14:20:00raw488,500원489,500원488,000원488,500원2,190
cmsr2xdsr05490zfs5frn3621stock-5m035720:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdso05480zfs6vbywe9v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:20:00raw40,100원40,250원40,050원40,200원65,426
cmsr2xdsj05470zfsro1qsyfxstock-5m066570:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdsg05460zfs9wxtt8j81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 14:20:00raw207,000원207,000원206,500원206,500원4,752
cmsr2xdsa05450zfsuen55iavstock-5m005380:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xds705440zfshkh4yn281
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 14:20:00raw419,000원420,000원418,500원418,500원4,736
cmsr2xds105430zfs32cbcvbzstock-5m000660:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdrx05420zfswcgqdaz11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 14:20:00raw1,610,000원1,611,000원1,605,000원1,606,000원38,293
cmsr2xdrr05410zfso37xfbodstock-5m005930:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:182026-08-13 14:30:18cmsr2xdr905400zfs1wdvcg5a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:20:00raw269,000원270,000원268,000원268,000원221,880
cmsr33shc055f0zfswi22m44gstock-5m035420:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:35:172026-08-13 14:35:18cmsr33sh7055e0zfsrwf0t52m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 14:20:00raw227,500원229,500원227,000원229,000원68,131
cmsr2xdw6054z0zfs6r8fhzsrstock-5m003550:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdw2054y0zfs2ainyk5s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:20:00raw110,300원110,700원110,200원110,500원3,429
cmsr2xdul054n0zfs72ili807stock-5m207940:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdui054m0zfszwxnx0iv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:20:00raw1,556,000원1,557,000원1,554,000원1,556,000원579
cmsr2xduv054p0zfs4n7lqeiqstock-5m373220:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdur054o0zfstqsrx27m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 14:20:00raw364,000원364,000원363,500원363,500원1,357
cmsr2xdv4054r0zfsi3uwwnc8stock-5m012330:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdv1054q0zfs8kfte1031
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 14:20:00raw510,000원511,000원509,000원509,000원3,037
cmsr2xdvn054v0zfscfbbnpxxstock-5m028260:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdvj054u0zfs76jnu2a01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:20:00raw365,500원366,500원364,500원364,500원4,833
cmsr2xdve054t0zfsh03sry2hstock-5m096770:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdva054s0zfsnbzjjzgf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 14:20:00raw120,950원121,300원120,800원121,200원6,198
cmsr2xdwo05530zfs417czqi2stock-5m030200:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdwk05520zfssgucqjh71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 14:20:00raw53,450원53,500원53,450원53,450원8,066
cmsr2xduc054l0zfsqxv9ndosstock-5m105560:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdu9054k0zfs9thmxw0m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 14:20:00raw167,200원167,500원167,000원167,000원8,790
cmsr2xdvw054x0zfsvwrfv331stock-5m034730:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdvs054w0zfsqctsk63t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:20:00raw555,000원557,000원553,000원554,000원1,406
cmsr33sjw055x0zfs4bo4bfjistock-5m055550:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sjt055w0zfsjzgn3c7n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 14:20:00raw106,500원106,600원106,400원106,400원7,956
cmsr2xdwf05510zfsn4i5jinastock-5m015760:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdwb05500zfswoh9t0s01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 14:20:00raw32,950원33,000원32,900원32,950원45,100
57,440건 중 11,401–11,450← 이전229 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬