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
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
cmsr33skw05650zfs8jkhumg0stock-5m012330:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sks05640zfs27gw23md1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 14:25:00raw510,000원510,000원507,000원508,000원2,485
cmsr33sid055l0zfszx1s6kqcstock-5m006400:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33si9055k0zfswylbr2sh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 14:25:00raw488,500원489,000원488,000원488,000원1,464
cmsr33shn055h0zfs4yop73xastock-5m035420:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33shi055g0zfshadf2wtc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 14:25:00raw229,000원229,500원228,500원229,000원18,971
cmsr33sim055n0zfsn45y089jstock-5m051910:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sij055m0zfsk6x6f6qv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 14:25:00raw277,000원277,500원276,500원277,000원1,519
cmsr33siu055p0zfs7nmakussstock-5m068270:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sir055o0zfsvopo07d91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 14:25:00raw201,000원202,000원201,000원201,000원3,848
cmsr33si0055j0zfscu7kpp7zstock-5m035720:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33shv055i0zfsocpp9kbq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:25:00raw40,200원40,400원40,150원40,300원89,972
cmsr33sg705570zfs224sdp0ustock-5m005930:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:172026-08-13 14:35:17cmsr33sg205560zfspe6rc68u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:25:00raw268,250원269,000원267,500원267,500원198,537
cmsr33sh1055d0zfssgo8uxbrstock-5m066570:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:172026-08-13 14:35:17cmsr33sgx055c0zfsw3oyx85n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 14:25:00raw207,000원207,000원206,500원206,500원6,685
cmsr33sj4055r0zfsm03ller5stock-5m005490:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sj0055q0zfs9y7gupr31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 14:25:00raw324,000원326,000원323,500원325,000원8,067
cmsr33sje055t0zfs7gli8v5qstock-5m000270:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sja055s0zfsuqdy25ju1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:25:00raw137,100원137,200원136,900원137,100원9,028
cmsr33sjn055v0zfs5v28tj4hstock-5m105560:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sjk055u0zfscipqogpo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 14:25:00raw167,000원167,600원167,000원167,300원11,307
cmsr33skn05630zfs77lxweddstock-5m373220:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33skj05620zfs9rgok6vk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 14:25:00raw363,500원364,000원363,500원363,500원3,155
cmsr33sgr055b0zfsc0yvww1pstock-5m005380:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:172026-08-13 14:35:17cmsr33sgn055a0zfsu2h93j061
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 14:25:00raw418,500원419,000원418,500원418,500원2,298
cmsr33sgh05590zfskgn406pmstock-5m000660:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:172026-08-13 14:35:17cmsr33sgd05580zfs5sl253rt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 14:25:00raw1,607,000원1,609,000원1,605,000원1,606,000원24,451
cmsr33sk4055z0zfss23zgst3stock-5m055550:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sk1055y0zfsio2wbndu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 14:25:00raw106,400원106,600원106,400원106,400원13,249
cmsr33skd05610zfsabgc1opystock-5m207940:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33ska05600zfsljac6ygz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:25:00raw1,556,000원1,563,000원1,555,000원1,562,000원1,095
cmsr33sl505670zfsmnty1fgpstock-5m096770:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sl105660zfsmglevcdo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 14:25:00raw121,200원121,500원121,000원121,400원5,362
cmsr33sle05690zfsr94q1da3stock-5m028260:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sla05680zfsjb75dh1d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:25:00raw364,750원364,750원363,500원364,000원5,262
cmsr33slo056b0zfszdyj3iiestock-5m034730:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33slk056a0zfs4ci95nqt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:25:00raw554,000원556,000원553,000원555,000원1,357
cmsr33sly056d0zfsa70ae7ejstock-5m003550:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33slu056c0zfsz16igzv01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:25:00raw110,500원110,600원110,400원110,400원1,684
cmsr33sm8056f0zfsvixbyztrstock-5m015760:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sm5056e0zfsfunzmjxd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 14:25:00raw32,950원33,000원32,900원32,950원54,153
cmsr33smi056h0zfs3zvlardystock-5m030200:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sme056g0zfs79dtx55z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 14:25:00raw53,500원53,700원53,450원53,650원15,285
cmsr33smt056j0zfshlm3t6tostock-5m017670:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33smp056i0zfs7q8unj301
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 14:25:00raw92,100원92,400원92,000원92,300원30,254
cmsr3a7jo057j0zfse5aus5w7stock-5m030200:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7jk057i0zfs09np6imf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 14:30:00raw53,650원53,800원53,600원53,650원14,160
cmsr3a7jx057l0zfssaln6lhsstock-5m017670:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7jt057k0zfs6elw3hnt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 14:30:00raw92,300원92,600원92,200원92,500원22,711
cmsr3a7ex056l0zfs33bkkjkzstock-5m005930:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7es056k0zfsgp3gqjm31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:30:00raw267,500원268,000원266,000원266,500원427,241
cmsr3a7f7056n0zfst3zuukuistock-5m000660:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7f3056m0zfs1zm672wn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 14:30:00raw1,606,000원1,610,000원1,599,000원1,602,000원80,087
cmsr3a7fg056p0zfshsx4j9t3stock-5m005380:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7fc056o0zfsbaq3fkw21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 14:30:00raw418,500원419,000원418,000원418,500원6,158
cmsr3a7fq056r0zfsmfcthe46stock-5m066570:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7fn056q0zfsejmdsu3w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 14:30:00raw207,000원207,000원206,000원206,500원8,410
cmsr3a7g1056t0zfspiath51pstock-5m035420:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7fw056s0zfs64bbm2g21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 14:30:00raw229,000원230,000원228,000원228,500원63,388
cmsr3a7gd056v0zfs4rmig4ttstock-5m035720:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7g8056u0zfsat161lou1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:30:00raw40,350원40,350원40,200원40,250원25,400
cmsr3a7gn056x0zfsfnk1p47wstock-5m068270:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7gk056w0zfsuonxrzj51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 14:30:00raw201,000원201,500원200,500원201,000원6,005
cmsr3a7gx056z0zfsq6wgudugstock-5m005490:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7gt056y0zfsxdn5ogo91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 14:30:00raw325,250원325,500원324,500원325,000원4,873
cmsr3a7h605710zfsw2zyyj1estock-5m000270:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7h205700zfshbalkatl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:30:00raw137,100원137,200원136,900원136,900원10,697
cmsr3a7hg05730zfsguo4hkp3stock-5m105560:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7hc05720zfsjm1llt9s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 14:30:00raw167,300원167,600원167,100원167,200원10,531
cmsr3a7hp05750zfskh0djw9wstock-5m055550:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7hl05740zfsmk652ofw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 14:30:00raw106,400원106,500원106,100원106,100원11,917
cmsr3a7i005770zfsnbejrh03stock-5m207940:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7hw05760zfsdpwoy5ok1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:30:00raw1,562,000원1,562,000원1,556,000원1,556,000원614
cmsr3a7ia05790zfsssnbk51jstock-5m096770:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7i705780zfsndqpkor01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 14:30:00raw121,500원121,600원121,200원121,300원5,323
cmsr3a7ik057b0zfs6dza97szstock-5m028260:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7ig057a0zfsol0bd9e61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:30:00raw364,000원364,500원362,500원363,000원4,489
cmsr3a7it057d0zfsm9ykyiwistock-5m034730:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7ip057c0zfs09bdlvc11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:30:00raw554,500원555,000원551,000원551,500원1,382
cmsr3a7j3057f0zfs4febl2tkstock-5m003550:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7iz057e0zfsu02gn10y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:30:00raw110,450원112,500원110,300원111,000원20,612
cmsr3a7je057h0zfsir3rn8cestock-5m015760:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7ja057g0zfsfvh1x7wu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 14:30:00raw33,000원33,000원32,950원32,950원49,074
cmsr3gnb1058h0zfsnlu7cixzstock-5m012330:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnay058g0zfs4iai8fyd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 14:30:00raw509,000원509,000원507,000원508,000원2,017
cmsr3gnaj058d0zfsukouorvostock-5m373220:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnaf058c0zfsg5w7v55h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 14:30:00raw363,500원364,000원362,000원362,000원1,882
cmsr3gn8m057z0zfsgl8w13ggstock-5m051910:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn8j057y0zfsisw4lalj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 14:30:00raw277,000원277,500원276,500원276,500원717
cmsr3n2xf059b0zfs9oyfmpxnstock-5m006400:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:50:172026-08-13 14:50:18cmsr3n2xb059a0zfsq8c6hjpm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 14:30:00raw488,000원488,500원486,500원487,000원2,556
cmsr3n2z4059p0zfs0qrr2au7stock-5m105560:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2z1059o0zfssv1wahtr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 14:35:00raw167,200원167,400원166,800원167,000원12,310
cmsr3n2xn059d0zfsmc507o61stock-5m006400:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2xj059c0zfsoguehqhu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 14:35:00raw486,500원487,500원485,000원485,500원5,816
cmsr3gn6y057n0zfsukffrsxzstock-5m005930:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn6n057m0zfscu4zi5j51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:35:00raw267,000원267,000원265,500원266,000원237,158
57,440건 중 11,451–11,500← 이전230 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬