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
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
cmsr46dc905dj0zfsiawsxjewstock-5m105560:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46dc505di0zfs4amoy03c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 14:55:00raw167,000원167,300원166,900원167,000원9,225
cmsr46dcj05dl0zfsqlmu418istock-5m055550:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46dcf05dk0zfsxk792wqp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 14:55:00raw105,900원106,100원105,400원105,600원17,613
cmsr46dcs05dn0zfshnnep58astock-5m373220:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46dco05dm0zfsulspy25j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 14:55:00raw362,500원363,000원362,000원362,000원1,083
cmsr46dd105dp0zfs2ytivs5gstock-5m012330:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46dcy05do0zfsvdy1sm5w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 14:55:00raw506,000원507,000원505,000원506,000원2,637
cmsr46dda05dr0zfs0luih9k5stock-5m096770:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:172026-08-13 15:05:17cmsr46dd705dq0zfsqq9zrogw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 14:55:00raw121,000원121,200원120,800원120,900원6,387
cmsr4ct5t05fb0zfsv6ljbelistock-5m017670:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct5p05fa0zfsxbjgiyoe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 14:55:00raw92,100원92,400원91,900원91,900원23,297
cmsr4ct1m05ed0zfsqymcjaejstock-5m068270:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct1i05ec0zfsb9pq2d4c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 14:55:00raw200,500원201,500원200,000원200,000원5,717
cmsr4ct4w05f30zfss64vc9asstock-5m015760:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct4s05f20zfsdewo8cmh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 14:55:00raw33,000원33,000원32,950원32,950원40,083
cmsr46de105dx0zfsuk2wepy9stock-5m003550:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:05:182026-08-13 15:05:18cmsr46ddx05dw0zfs1sp135l61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:55:00raw111,200원111,300원111,000원111,100원4,335
cmsr4ct5c05f70zfstq3zn52vstock-5m030200:20260813:14552026-08-13 14:55:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct5905f60zfs2fuioc4q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 14:55:00raw53,550원53,600원53,500원53,550원8,528
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
cmsr4ct2305eh0zfsateb6uohstock-5m005490:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct2005eg0zfsikbnos8a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 15:00:00raw323,000원323,500원322,500원322,500원3,805
cmsr4ct2d05ej0zfs5d8mgcqlstock-5m000270:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct2905ei0zfsqsl7gqi91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 15:00:00raw136,300원136,700원136,100원136,700원14,321
cmsr4ct2m05el0zfsev9j1g7nstock-5m105560:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct2i05ek0zfsbdgzs6pg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 15:00:00raw167,000원167,400원166,900원167,200원12,682
cmsr4ct2v05en0zfsm9b5fquvstock-5m055550:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct2r05em0zfsu3hbhwy61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:00:00raw105,600원106,400원105,400원105,800원19,624
cmsr4ct3d05er0zfswzsogc2pstock-5m207940:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct3905eq0zfsybad5nqt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:00:00raw1,552,000원1,556,000원1,552,000원1,554,000원602
cmsr4ct3m05et0zfswwqqjspkstock-5m373220:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct3i05es0zfsfkksqo6l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 15:00:00raw362,000원362,500원362,000원362,250원855
cmsr4ct3w05ev0zfs1rfz5yz2stock-5m012330:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct3s05eu0zfs7049mfe61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 15:00:00raw505,000원507,000원504,000원505,000원4,037
cmsr4ct4505ex0zfs6vcnj57nstock-5m096770:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct4105ew0zfsxk2lz6mc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 15:00:00raw121,000원121,200원120,800원121,000원7,222
cmsr4ct4e05ez0zfsfy2dfgndstock-5m034730:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct4a05ey0zfsbbciezwd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:00:00raw550,000원553,000원548,000원551,000원2,509
cmsr4ct4n05f10zfs53ne9927stock-5m003550:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct4j05f00zfso9javlla1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 15:00:00raw111,100원111,600원111,100원111,600원6,966
cmsr4csz605e10zfssej4snzastock-5m000660:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4csz205e00zfs9czi81jc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 15:00:00raw1,587,000원1,588,000원1,577,000원1,583,000원90,926
cmsr4ct0305e50zfsrvci3j3rstock-5m066570:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4cszu05e40zfspc717pv41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 15:00:00raw206,500원206,500원205,500원205,500원11,467
cmsr4ct0o05e70zfs5cr04rtvstock-5m035420:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct0i05e60zfsay91qynk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 15:00:00raw226,500원227,000원225,000원225,500원31,836
cmsr4ct1105e90zfsso60nd85stock-5m035720:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct0w05e80zfs7b0rqxrk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:00:00raw39,950원40,000원39,900원40,000원28,023
cmsr4ct1c05eb0zfsfv6kwxltstock-5m006400:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct1705ea0zfssc97asxk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 15:00:00raw486,000원486,500원483,500원484,000원3,483
cmsr4ct1u05ef0zfs1i2pdxztstock-5m068270:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct1r05ee0zfs9yyemnkd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 15:00:00raw200,000원201,500원200,000원200,500원5,865
cmsr4ct5305f50zfs4pn67dfxstock-5m015760:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct5005f40zfs5p6dsdca1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 15:00:00raw32,950원33,000원32,900원32,950원74,512
cmsr4ct5k05f90zfsxkqdvyq5stock-5m030200:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct5g05f80zfsqty7t01a1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 15:00:00raw53,550원53,600원53,550원53,600원5,219
cmsr4ct6005fd0zfsvklrv6d8stock-5m017670:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4ct5x05fc0zfstdv7kalf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 15:00:00raw92,000원92,000원91,400원91,700원28,315
cmsr4csyw05dz0zfshbnragtbstock-5m005930:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4csye05dy0zfszfvdkm121
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 15:00:00raw265,000원265,500원264,000원264,750원410,209
cmsr4cszf05e30zfsc1tm8kalstock-5m005380:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:10:182026-08-13 15:10:18cmsr4cszb05e20zfsyxyc65zk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 15:00:00raw416,000원417,000원415,000원416,000원12,337
cmsr4j7zq05fr0zfsyv327lgastock-5m051910:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j7zm05fq0zfsrji127fb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 15:00:00raw276,000원277,000원276,000원276,500원1,674
cmsr4j81y05g90zfsj1wkneqrstock-5m028260:20260813:15002026-08-13 15:00:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j81u05g80zfs47i3w9n11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:00:00raw361,500원361,500원360,000원361,000원5,808
cmsr4j80h05fx0zfswfcx0ucastock-5m005490:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j80d05fw0zfsvxku8b4x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 15:05:00raw322,750원323,500원322,500원323,500원3,389
cmsr4j7xq05fh0zfss904l8ipstock-5m000660:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j7xh05fg0zfs9sopjqvr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 15:05:00raw1,583,000원1,594,000원1,582,000원1,593,000원47,326
cmsr4j7yi05fj0zfsn6e8xw49stock-5m005380:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j7yb05fi0zfszpjpsj2p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 15:05:00raw416,000원417,000원416,000원416,500원4,672
cmsr4j7yz05fl0zfsfwiublnystock-5m066570:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j7yv05fk0zfsz7aqdtss1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 15:05:00raw205,500원206,000원205,500원205,500원4,204
cmsr4j7z805fn0zfs6803y0mdstock-5m035720:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j7z505fm0zfs4vglmwsc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:05:00raw40,000원40,000원39,900원39,900원17,392
cmsr4j7zh05fp0zfs2sts8idqstock-5m006400:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j7zd05fo0zfsim7cd1os1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 15:05:00raw484,000원486,000원484,000원486,000원4,341
cmsr4j7zy05ft0zfs9gs1ju0tstock-5m051910:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j7zu05fs0zfst0z81hd31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 15:05:00raw276,500원277,000원276,500원277,000원2,044
cmsr4j80705fv0zfs63eo6d87stock-5m068270:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j80305fu0zfsipv6hir31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 15:05:00raw201,000원201,000원200,500원200,500원6,653
cmsr4j80q05fz0zfszexgak12stock-5m000270:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j80m05fy0zfs89qlmokr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 15:05:00raw136,600원136,700원135,900원136,200원14,202
cmsr4j80z05g10zfs6902fbdistock-5m105560:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j80v05g00zfsvpuhu9o81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 15:05:00raw167,200원167,400원167,100원167,300원11,025
cmsr4j81805g30zfsz3rb40a0stock-5m373220:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j81405g20zfsvomiek0u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 15:05:00raw362,250원362,500원362,000원362,250원958
cmsr4j81g05g50zfs23d5xrllstock-5m012330:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j81d05g40zfspwkqy7pz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 15:05:00raw505,000원506,000원504,000원505,000원1,976
cmsr4j81p05g70zfsuieddavhstock-5m096770:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j81l05g60zfs30spo7py1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 15:05:00raw121,000원121,300원121,000원121,100원7,164
cmsr4j82605gb0zfsnyqh5p03stock-5m028260:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j82205ga0zfsdi43rchr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:05:00raw361,000원362,500원361,000원362,500원4,282
cmsr4j82e05gd0zfsif3d0kjwstock-5m034730:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j82b05gc0zfswvzlq2nx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:05:00raw550,000원553,000원549,000원552,000원2,653
57,440건 중 11,601–11,650← 이전233 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬