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
cmsr3gn9305830zfsso2ryevnstock-5m068270:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn9005820zfs334mc0oe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 14:35:00raw201,500원201,500원200,500원201,500원7,799
cmsr3gn9c05850zfstjs1qg9lstock-5m005490:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn9905840zfskqe810wn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 14:35:00raw324,500원325,000원323,000원323,000원3,919
cmsr3gn9o05870zfs6yc1qgs7stock-5m000270:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn9j05860zfsgsoortx01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:35:00raw136,900원137,000원136,300원136,300원15,389
cmsr3gna005890zfst3l8z5x0stock-5m055550:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn9w05880zfsle8u45wy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 14:35:00raw106,100원106,300원105,900원105,900원17,150
cmsr3gnaa058b0zfsorgyxrmastock-5m207940:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gna6058a0zfstb58m23m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:35:00raw1,557,000원1,559,000원1,554,000원1,554,000원891
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
cmsr3gnas058f0zfsn3fyxq6ystock-5m373220:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnao058e0zfs2guaf70t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 14:35:00raw362,500원363,500원361,500원361,500원2,277
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
cmsr3gnb9058j0zfs71j35aq9stock-5m012330:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnb6058i0zfsqhyhd8721
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 14:35:00raw508,000원510,000원507,000원508,000원2,346
cmsr3gnbj058l0zfsarg7f7upstock-5m096770:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnbf058k0zfs9gdfhmil1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 14:35:00raw121,300원121,600원121,100원121,200원5,987
cmsr3gnbs058n0zfs62wo68pistock-5m028260:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnbo058m0zfstmcfq3ou1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:35:00raw363,000원363,000원360,000원361,500원10,350
cmsr3gnc1058p0zfsh6uow7udstock-5m034730:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnbx058o0zfsqnbyi8mn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:35:00raw552,000원553,000원547,000원548,000원3,338
cmsr3gnca058r0zfsl7jfqidcstock-5m003550:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnc6058q0zfsvwneqs3t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:35:00raw111,000원112,000원110,800원110,900원9,980
cmsr3gncj058t0zfsd1yig3xxstock-5m015760:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gncf058s0zfsck101sf01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 14:35:00raw32,950원33,000원32,900원32,950원71,567
cmsr3gncs058v0zfsxynaw8ctstock-5m030200:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnco058u0zfsx48sckvr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 14:35:00raw53,650원53,700원53,350원53,350원15,747
cmsr3gnd1058x0zfs1qm8ad2tstock-5m017670:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gncx058w0zfsa7zx38fg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 14:35:00raw92,500원92,700원91,500원91,600원31,377
cmsr3gn78057p0zfszhan51ftstock-5m000660:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn74057o0zfs7098k74l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 14:35:00raw1,602,000원1,605,000원1,591,000원1,594,500원76,408
cmsr3gn7i057r0zfs74lxonccstock-5m005380:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn7e057q0zfs87kjpt201
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 14:35:00raw418,250원418,500원416,000원416,000원12,911
cmsr3gn7s057t0zfsntnsfxt1stock-5m066570:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn7o057s0zfs5yt0id1p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 14:35:00raw206,500원206,500원205,500원206,000원11,233
cmsr3gn83057v0zfsx63ywgmustock-5m035420:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn7z057u0zfsi420hyjl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 14:35:00raw228,000원229,500원227,000원227,500원23,742
cmsr3n2y5059h0zfs3wrx3wyvstock-5m051910:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2y1059g0zfsa66smhp01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 14:40:00raw275,500원276,500원275,500원276,000원2,397
cmsr3n2vd058z0zfs7p05dx8cstock-5m005930:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:172026-08-13 14:50:17cmsr3n2v6058y0zfsagn5wbln1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:40:00raw265,750원266,750원265,000원266,500원413,321
cmsr3n2vn05910zfszwco97custock-5m000660:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:172026-08-13 14:50:17cmsr3n2vj05900zfs0bjbg8uk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 14:40:00raw1,595,000원1,598,000원1,587,000원1,595,000원69,346
cmsr3n2w005930zfsyaslpk22stock-5m005380:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:172026-08-13 14:50:17cmsr3n2vt05920zfsfze50twz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 14:40:00raw416,000원417,000원415,500원416,000원9,750
cmsr3n2wn05950zfslo9dayk0stock-5m066570:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:172026-08-13 14:50:17cmsr3n2wg05940zfs8c7c3gln1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 14:40:00raw206,000원206,000원204,500원205,000원20,850
cmsr3n2wx05970zfs0nd0haw8stock-5m035420:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:172026-08-13 14:50:17cmsr3n2wt05960zfse7p0tckt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 14:40:00raw227,500원228,000원226,000원227,000원25,327
cmsr3n2x605990zfsm8z5pouqstock-5m035720:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:172026-08-13 14:50:17cmsr3n2x205980zfslr7amsas1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:40:00raw40,050원40,100원39,900원39,900원38,124
cmsr3n2xv059f0zfs03b390postock-5m006400:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2xs059e0zfs7gbrgt4w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 14:40:00raw485,500원487,000원484,000원485,500원4,427
cmsr3n2yd059j0zfsj1iyc8qtstock-5m068270:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2ya059i0zfsd995t0zd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 14:40:00raw201,000원201,500원200,500원201,000원6,252
cmsr3n2ym059l0zfsmi7gpe4wstock-5m005490:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2yi059k0zfsn9njyilp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 14:40:00raw323,500원324,000원322,500원323,000원5,542
cmsr3n2yw059n0zfs5ysldbnkstock-5m000270:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2ys059m0zfsogiagwjb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:40:00raw136,400원136,600원136,000원136,200원23,004
cmsr3n2zc059r0zfszobcxtt2stock-5m105560:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2z8059q0zfsvjqn3ztn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 14:40:00raw167,100원167,100원166,600원166,700원12,068
cmsr3n2zl059t0zfswdzouadzstock-5m055550:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2zh059s0zfslpwnpd3c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 14:40:00raw105,900원106,100원105,500원105,800원20,034
cmsr3n2zv059v0zfsqjjy1vghstock-5m207940:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2zr059u0zfsqhvgaoxr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:40:00raw1,555,000원1,555,000원1,552,000원1,553,000원956
cmsr3n304059x0zfsh0l50vlfstock-5m373220:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n300059w0zfsaftmbtya1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 14:40:00raw362,000원362,500원360,500원361,500원2,639
cmsr3n30d059z0zfso1648kzvstock-5m012330:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n30a059y0zfsdcx1zt4s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 14:40:00raw508,000원508,000원505,000원505,000원2,807
cmsr3n30n05a10zfsmo2w80l0stock-5m096770:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n30j05a00zfscj2stw6r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 14:40:00raw121,200원121,400원120,900원121,000원4,986
cmsr3n30w05a30zfsrp12v177stock-5m028260:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n30s05a20zfsxrxvcoz31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:40:00raw361,000원362,000원360,000원361,000원8,731
cmsr3n31605a50zfseqv4yejpstock-5m034730:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n31205a40zfsrvw4pj7w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:40:00raw550,000원550,000원546,000원548,000원1,893
cmsr3n31f05a70zfsu44xw92sstock-5m003550:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n31b05a60zfsyxmrzy8k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:40:00raw111,000원111,200원110,600원111,100원6,255
cmsr3n31n05a90zfsz4bge4fkstock-5m015760:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n31k05a80zfspo9cyc3p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 14:40:00raw32,925원32,950원32,850원32,900원103,714
cmsr3n31w05ab0zfs3kjmd4g7stock-5m030200:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n31t05aa0zfsqg1uvwba1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 14:40:00raw53,400원53,500원53,300원53,450원16,554
cmsr3n32505ad0zfs0q3hc9hgstock-5m017670:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n32205ac0zfs9bq2ba7v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 14:40:00raw91,600원91,800원91,300원91,500원25,075
cmsr3timl05at0zfswv4en4erstock-5m051910:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3timi05as0zfsfweq13ec1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 14:45:00raw276,000원276,500원275,500원276,000원1,492
cmsr3timv05av0zfsbejyq0z0stock-5m068270:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3timr05au0zfso5v7zk1e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 14:45:00raw200,500원201,500원200,500원200,500원6,562
cmsr3tin405ax0zfs12ygxyzjstock-5m000270:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tin005aw0zfsradvu3q71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:45:00raw136,200원136,700원136,100원136,300원24,671
cmsr3tind05az0zfsjj0s96bzstock-5m105560:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tin905ay0zfs9qhclmkl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 14:45:00raw166,700원166,900원166,700원166,700원9,711
cmsr3tinm05b10zfs1inxuj6rstock-5m055550:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tini05b00zfsrin6o6rx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 14:45:00raw105,800원105,900원105,700원105,800원5,667
cmsr3tinv05b30zfsabacj6rmstock-5m207940:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tinr05b20zfsxg3k4enr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:45:00raw1,553,000원1,554,000원1,552,000원1,552,000원1,177
cmsr3tiko05af0zfskgkpha1wstock-5m005930:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tikd05ae0zfsay9ieadi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:45:00raw266,250원266,500원265,500원266,000원167,532
57,440건 중 11,501–11,550← 이전231 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬