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
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
cmsr3tiof05b70zfsq0haad6vstock-5m012330:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tiob05b60zfs0a7fi4tx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 14:45:00raw505,000원507,000원505,000원506,000원3,617
cmsr3tioo05b90zfsyumr18ldstock-5m096770:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tiok05b80zfsdysm4vhe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 14:45:00raw121,000원121,100원120,900원120,900원5,382
cmsr3tioy05bb0zfsapuvcv7gstock-5m028260:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tiou05ba0zfs1lfgznq01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:45:00raw361,000원362,000원360,000원360,500원5,044
cmsr3tip905bd0zfsfs13d8apstock-5m034730:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tip505bc0zfsf2y3kbbg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:45:00raw549,000원551,000원545,000원550,000원1,606
cmsr3tipl05bf0zfsa0vqrehnstock-5m003550:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tiph05be0zfszhcw8c3b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:45:00raw111,100원111,500원111,000원111,000원4,100
cmsr3tipu05bh0zfs7cofmlrzstock-5m015760:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tipr05bg0zfshttv8fyu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 14:45:00raw32,900원33,000원32,900원32,950원41,626
cmsr3tiq405bj0zfse32ijv5lstock-5m030200:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tiq005bi0zfskr9rl4n01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 14:45:00raw53,450원53,650원53,300원53,450원20,825
cmsr3tiqd05bl0zfsd29ntydjstock-5m017670:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tiq905bk0zfsuheqlxlt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 14:45:00raw91,500원92,000원91,500원91,800원15,564
cmsr402rh05c50zfssfw4n5uhstock-5m005490:20260813:14452026-08-13 14:45:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402re05c40zfssf0mzmjs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 14:45:00raw323,000원323,500원322,500원323,500원4,076
cmsr3tio505b50zfssbaee0eistock-5m373220:20260813:14452026-08-13 14:45:00instantevent2026-08-13 14:55:182026-08-13 14:55:18cmsr3tio105b40zfs7zuz9ms41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 14:45:00raw361,500원362,500원361,000원362,000원2,117
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
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
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
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
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
cmsr402pl05br0zfsw4f2384astock-5m005380:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402pd05bq0zfsckav7uro1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 14:50:00raw416,500원418,000원416,500원417,000원9,343
cmsr402pw05bt0zfsjitb8jdwstock-5m066570:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402pt05bs0zfsfeq76eph1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 14:50:00raw206,500원207,000원206,000원206,500원9,590
cmsr402q505bv0zfsx9ul7allstock-5m035420:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402q205bu0zfsvyw02jl21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 14:50:00raw227,000원227,500원226,500원226,500원15,463
cmsr402oj05bn0zfsj0w6jlltstock-5m005930:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402oe05bm0zfsre1hb1fa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:50:00raw266,000원267,000원265,500원265,500원298,274
cmsr402qg05bx0zfsc5t48vwqstock-5m035720:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402qb05bw0zfsy22kloc61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:50:00raw40,000원40,000원39,950원40,000원13,859
cmsr402qr05bz0zfsgavjkkhcstock-5m006400:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402qn05by0zfs9j0irjdx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 14:50:00raw486,000원488,000원485,500원486,000원2,578
cmsr402r005c10zfscep3asvxstock-5m051910:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402qx05c00zfsu0o4sc621
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 14:50:00raw276,000원277,000원276,000원276,000원2,146
cmsr402r905c30zfs4uztap49stock-5m068270:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402r605c20zfslmgo5spp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 14:50:00raw200,500원202,000원200,500원200,500원8,444
cmsr402ow05bp0zfs4ztxcx3fstock-5m000660:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402op05bo0zfszo2xejmg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 14:50:00raw1,595,000원1,600,000원1,591,000원1,592,000원43,468
cmsr402rp05c70zfspkib5xezstock-5m005490:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402rl05c60zfs21bjbbfh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 14:50:00raw323,000원324,000원323,000원323,000원4,550
cmsr402rz05c90zfsifop7e3fstock-5m000270:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402rv05c80zfsijx8bg8d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:50:00raw136,400원136,700원136,300원136,300원18,807
cmsr402s805cb0zfssxzib22tstock-5m105560:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402s405ca0zfs7n7qdkvt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 14:50:00raw166,800원167,200원166,700원166,900원9,310
cmsr402sq05cf0zfsck6lqydystock-5m207940:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402sm05ce0zfs8zwk864y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:50:00raw1,552,000원1,554,000원1,552,000원1,553,000원1,122
cmsr402sz05ch0zfs9zfbro5rstock-5m373220:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402sv05cg0zfsb2bjjj1d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 14:50:00raw362,000원363,000원362,000원362,500원1,556
cmsr402t705cj0zfsyb1unt1jstock-5m012330:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402t405ci0zfsyx8x6xja1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 14:50:00raw506,000원507,000원505,000원506,000원2,375
cmsr402tg05cl0zfs9kd4sdojstock-5m096770:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402tc05ck0zfs00iqrbw71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 14:50:00raw121,000원121,400원120,900원121,000원6,074
cmsr402tp05cn0zfs4k52ezqnstock-5m028260:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402tl05cm0zfs9cdes2dr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:50:00raw360,500원362,500원360,500원362,000원7,305
cmsr402ty05cp0zfssdtyanuxstock-5m034730:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402tu05co0zfso003ruj51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:50:00raw549,000원554,000원549,000원551,000원1,409
cmsr402sh05cd0zfss85yyazpstock-5m055550:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402sd05cc0zfs5eiyjff21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 14:50:00raw105,800원106,200원105,800원105,900원10,460
cmsr402u705cr0zfsee2drqp7stock-5m003550:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402u305cq0zfso8avs6511
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:50:00raw111,000원111,300원110,900원111,200원4,951
cmsr402uf05ct0zfsglsjcxccstock-5m015760:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402uc05cs0zfslumxjb3o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 14:50:00raw32,950원33,000원32,950원32,950원34,129
cmsr402uo05cv0zfsuv7bk5f2stock-5m030200:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402uk05cu0zfs662dhtlx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 14:50:00raw53,500원53,700원53,400원53,600원9,443
cmsr402uy05cx0zfsefu3sv4zstock-5m017670:20260813:14502026-08-13 14:50:00instantevent2026-08-13 15:00:242026-08-13 15:00:24cmsr402uu05cw0zfsq4ewdf971
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 14:50:00raw91,900원92,400원91,800원92,000원20,072
cmsr46dah05d50zfsz5404ipxstock-5m066570:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46dad05d40zfsuk2bdnsa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 14:55:00raw206,000원206,500원206,000원206,500원4,705
cmsr4ct3405ep0zfslqsfxumostock-5m207940:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct3105eo0zfsxo985wrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:55:00raw1,552,000원1,555,000원1,552,000원1,553,000원1,083
cmsr46d9105cz0zfssyo3zog7stock-5m005930:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46d8v05cy0zfsjcnc9xsr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:55:00raw265,500원266,000원264,500원265,000원202,382
cmsr46d9f05d10zfsu02hwefystock-5m000660:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46d9905d00zfsz85s3upi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 14:55:00raw1,592,000원1,595,000원1,586,000원1,586,000원30,298
cmsr46d9z05d30zfs4zkgywo4stock-5m005380:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46d9s05d20zfslxl609be1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 14:55:00raw416,500원417,500원416,000원416,500원8,042
cmsr46das05d70zfs75an6k41stock-5m035420:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46dao05d60zfs8fbdcskn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 14:55:00raw227,000원227,500원226,000원226,500원13,457
cmsr46db105d90zfsny9k3mjfstock-5m035720:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46dax05d80zfssxp1g8c81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:55:00raw40,000원40,000원39,950원40,000원11,777
cmsr46dba05db0zfsq13qrfvnstock-5m006400:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46db605da0zfsmxffipc01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 14:55:00raw486,000원487,500원485,500원486,000원2,199
cmsr46dbi05dd0zfs95zlk2xkstock-5m051910:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46dbf05dc0zfs98l6c2gg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 14:55:00raw276,000원277,000원276,000원276,000원1,269
cmsr46dbr05df0zfseuaiiv0xstock-5m005490:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46dbn05de0zfshvfdd4hh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 14:55:00raw323,000원324,000원323,000원323,250원3,858
cmsr46dc005dh0zfs1ugj3191stock-5m000270:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46dbw05dg0zfs68wvf0qm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:55:00raw136,400원136,500원136,200원136,300원14,989
57,440건 중 11,551–11,600← 이전232 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬