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
cmsr4j82n05gf0zfsb04lehb4stock-5m003550:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j82j05ge0zfsh5yp6cji1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 15:05:00raw111,550원112,100원111,500원111,700원6,543
cmsr4j82w05gh0zfsocwgxnhgstock-5m015760:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j82s05gg0zfsh51vmoj01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 15:05:00raw32,950원32,950원32,850원32,900원82,681
cmsr4j83505gj0zfsz40tl58vstock-5m030200:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j83105gi0zfsjgf5r70h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 15:05:00raw53,550원53,700원53,550원53,700원14,793
cmsr4j83d05gl0zfs3g6c8ycfstock-5m017670:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j83905gk0zfsmnrrraj51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 15:05:00raw91,600원91,800원91,500원91,500원21,631
cmsr4pnow05gv0zfshntli1fcstock-5m035420:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnos05gu0zfsi164tncj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 15:05:00raw226,000원226,000원225,000원226,000원14,685
cmsr4pnrv05hh0zfs6uhovvrnstock-5m207940:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnrr05hg0zfs902hktvx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:05:00raw1,553,000원1,557,000원1,553,000원1,556,000원560
cmsr4j7x005ff0zfsa07e4wsestock-5m005930:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:15:172026-08-13 15:15:17cmsr4j7wq05fe0zfsf1hfdb4r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 15:05:00raw264,750원266,000원264,500원265,750원235,334
cmsr4pnre05hd0zfsbvior4jdstock-5m055550:20260813:15052026-08-13 15:05:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnrb05hc0zfsk0zs5wgv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:05:00raw106,000원106,100원105,500원105,800원17,207
cmsr4pnql05h70zfs573ohtuwstock-5m005490:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnqh05h60zfsaqe64him1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 15:10:00raw323,000원324,500원322,500원324,000원3,682
cmsr4pnpg05gz0zfskqh6vot4stock-5m035720:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnpc05gy0zfsjlig4a981
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:10:00raw39,925원40,100원39,900원40,050원41,790
cmsr4pnpp05h10zfsxmmll65bstock-5m006400:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnpl05h00zfsgmujg1ay1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 15:10:00raw485,500원486,500원485,000원486,000원3,241
cmsr4pnpy05h30zfsducgtk29stock-5m051910:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnpv05h20zfsx90xixwz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 15:10:00raw276,500원277,000원276,500원276,500원2,925
cmsr4pnq905h50zfsqkkdrm5istock-5m068270:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnq505h40zfsafr9igux1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 15:10:00raw200,750원201,500원200,500원200,500원7,395
cmsr4pnqx05h90zfsjskx03rgstock-5m000270:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnqt05h80zfssygoxps01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 15:10:00raw136,100원136,600원136,000원136,200원14,804
cmsr4pnr505hb0zfsuzag52ifstock-5m105560:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnr205ha0zfs1sfco7ju1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 15:10:00raw167,200원167,600원167,200원167,600원17,666
cmsr4pnrm05hf0zfsadbi5grwstock-5m055550:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnri05he0zfsdqi4xrmz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:10:00raw105,800원106,200원105,600원106,000원20,103
cmsr4pnsd05hl0zfsrlbwq09fstock-5m373220:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pns905hk0zfskqe209jj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 15:10:00raw362,250원363,500원362,000원363,000원3,919
cmsr4pnsm05hn0zfs1tcfa6dsstock-5m012330:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnsi05hm0zfsi4mfyzuy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 15:10:00raw505,000원507,000원505,000원507,000원2,418
cmsr4pnsw05hp0zfsynxsuelzstock-5m096770:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnss05ho0zfslmjrb7zd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 15:10:00raw121,100원121,400원120,900원121,200원8,056
cmsr4pnt605hr0zfspeazydq6stock-5m028260:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnt205hq0zfsf2tsj4od1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:10:00raw362,000원363,500원362,000원363,000원5,275
cmsr4pntg05ht0zfsjlx1v7anstock-5m034730:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:182026-08-13 15:20:18cmsr4pntc05hs0zfslcplj9ms1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:10:00raw551,000원554,000원549,000원553,000원3,822
cmsr4pntp05hv0zfs0bs4tdy6stock-5m003550:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:182026-08-13 15:20:18cmsr4pntm05hu0zfs5lff02py1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 15:10:00raw111,700원112,700원111,700원112,600원14,582
cmsr4pnu005hx0zfsbps66rtbstock-5m015760:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:182026-08-13 15:20:18cmsr4pntw05hw0zfs8w81k3qz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 15:10:00raw32,850원32,950원32,850원32,900원95,509
cmsr4pnu905hz0zfsz8uhqgw3stock-5m030200:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:182026-08-13 15:20:18cmsr4pnu505hy0zfspmu3k9uu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 15:10:00raw53,650원53,700원53,650원53,700원10,132
cmsr4pnuj05i10zfsqc2jwyvustock-5m017670:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:182026-08-13 15:20:18cmsr4pnuf05i00zfsq2bqnevi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 15:10:00raw91,500원92,000원91,500원92,000원29,973
cmsr4pnp405gx0zfsv8ndwmh2stock-5m035420:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnp005gw0zfs8md5vz041
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 15:10:00raw226,000원226,500원225,500원226,000원12,729
cmsr4pno505gp0zfsuruzl64fstock-5m000660:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pno105go0zfsgv5cc5g21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 15:10:00raw1,593,000원1,599,000원1,590,000원1,593,000원61,055
cmsr4pnoe05gr0zfsu5dpo0dxstock-5m005380:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnob05gq0zfsg1ep0m3z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 15:10:00raw416,500원417,000원416,000원416,500원4,724
cmsr4pns305hj0zfsiauclkatstock-5m207940:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnrz05hi0zfs07qpep5y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:10:00raw1,556,000원1,562,000원1,555,000원1,560,000원508
cmsr4pnon05gt0zfscs4qpeofstock-5m066570:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnok05gs0zfs0vlw4uli1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 15:10:00raw206,000원206,500원205,500원206,000원18,310
cmsr4pnnv05gn0zfst3i15d5bstock-5m005930:20260813:15102026-08-13 15:10:00instantevent2026-08-13 15:20:172026-08-13 15:20:17cmsr4pnnq05gm0zfs8y6sxlzf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 15:10:00raw265,750원266,500원265,500원265,750원291,951
cmsr52iey05k10zfsskjzyzbsstock-5m034730:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ieu05k00zfss81kaa8f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:15:00raw552,000원554,000원550,000원551,000원3,559
cmsr4w3ko05it0zfst8aofqdlstock-5m012330:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3kl05is0zfs8x9kpt0g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 15:15:00raw506,000원507,000원505,000원506,000원1,736
cmsr4w3kw05iv0zfs658ytgcxstock-5m096770:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3ks05iu0zfsme2b233v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 15:15:00raw121,200원121,300원121,000원121,300원4,548
cmsr4w3l505ix0zfsdgzmohh9stock-5m028260:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3l105iw0zfstcq1eoi51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:15:00raw363,000원363,500원360,500원361,500원6,367
cmsr4w3le05iz0zfs3htsvhw5stock-5m015760:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3lb05iy0zfs6bjtybjp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 15:15:00raw32,900원33,000원32,800원32,850원125,713
cmsr4w3lo05j10zfsgc82m0k8stock-5m030200:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3lk05j00zfswj0gu2921
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 15:15:00raw53,700원53,800원53,650원53,750원10,335
cmsr4w3lx05j30zfs4d6zx9qvstock-5m017670:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3lu05j20zfsuoio32qo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 15:15:00raw91,900원92,000원91,600원91,800원11,910
cmsr4w3jm05il0zfsedo1gc99stock-5m000270:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3jj05ik0zfsfkakipwz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 15:15:00raw136,100원136,400원136,000원136,300원12,953
cmsr4w3jw05in0zfsno740bgwstock-5m105560:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3js05im0zfswl0bbrc41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 15:15:00raw167,400원167,500원167,100원167,200원10,356
cmsr52icd05jh0zfsewfxufzjstock-5m068270:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ic905jg0zfsjdfpd8s01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 15:15:00raw200,500원201,500원200,500원201,500원5,520
cmsr4w3k505ip0zfsfgei9axzstock-5m055550:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3k205io0zfs8trrx0xi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:15:00raw106,000원106,300원105,600원105,800원15,456
cmsr4w3kf05ir0zfsby0712xxstock-5m373220:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3kb05iq0zfsjpxoyavl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 15:15:00raw363,000원363,500원362,000원362,500원3,164
cmsr4w3ix05if0zfs4ynu1w1qstock-5m006400:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3it05ie0zfse865g3mn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 15:15:00raw485,500원486,000원485,000원486,000원4,183
cmsr4w3hq05i50zfsujvecnnnstock-5m000660:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3hm05i40zfsfj4g59201
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 15:15:00raw1,594,000원1,597,000원1,586,000원1,590,000원38,141
cmsr4w3hz05i70zfs8qgesmigstock-5m005380:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3hv05i60zfsd05k4lp41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 15:15:00raw416,000원416,500원415,500원416,500원5,464
cmsr4w3i705i90zfsev5h5mddstock-5m066570:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3i405i80zfs16g8tgad1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 15:15:00raw206,000원206,500원205,500원206,000원11,076
cmsr4w3if05ib0zfsuqbm6woystock-5m035420:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3ic05ia0zfsqt7cgyrx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 15:15:00raw226,000원226,500원225,500원226,000원16,043
cmsr4w3io05id0zfswbg8uvqtstock-5m035720:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3ik05ic0zfsovxspghu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:15:00raw40,050원40,050원39,950원40,000원30,808
cmsr4w3hg05i30zfs0qm55of0stock-5m005930:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3h205i20zfs95d1e2w21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 15:15:00raw266,000원266,000원265,000원265,500원165,584
57,440건 중 11,651–11,700← 이전234 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬