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
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
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
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
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
cmsr52ig305k90zfsussul07zstock-5m015760:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ifz05k80zfseq0lj6x01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 15:20:00raw32,850원32,850원32,850원32,850원0
cmsr58y2s05kr0zfso0icy0o1stock-5m035720:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y2o05kq0zfsq7ex0t5h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:20:00raw40,000원40,000원40,000원40,000원0
cmsr58y2c05kn0zfsfd4f7x76stock-5m035420:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y2805km0zfsozj870p11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 15:20:00raw226,000원226,000원226,000원226,000원0
cmsr58y4w05l90zfsu523dfq4stock-5m207940:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y4s05l80zfsponz7qbd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:20:00raw1,561,000원1,561,000원1,561,000원1,561,000원0
cmsr52igr05kd0zfsflw2ox00stock-5m017670:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52igm05kc0zfssxwsegs71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 15:20:00raw91,800원91,800원91,800원91,800원0
cmsr52ifs05k70zfs3g57if2tstock-5m003550:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ifn05k60zfs2da7cwmf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 15:20:00raw112,700원112,700원112,700원112,700원0
cmsr52igf05kb0zfswfoaof0cstock-5m030200:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52igb05ka0zfshc2xymy81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 15:20:00raw53,750원53,750원53,750원53,750원0
cmsr52ibe05j90zfscq7x172nstock-5m005380:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52iba05j80zfs8vhpccdt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 15:20:00raw416,500원416,500원416,500원416,500원0
cmsr52ias05j50zfsi1tgpc7wstock-5m005930:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ian05j40zfswaq3r9uq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 15:20:00raw265,500원265,500원265,500원265,500원0
cmsr52ib405j70zfslwbm5p25stock-5m000660:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ib005j60zfs1davsck51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 15:20:00raw1,590,000원1,590,000원1,590,000원1,590,000원0
cmsr52ibm05jb0zfsn7mfk89gstock-5m066570:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ibj05ja0zfs8f3bvl9c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 15:20:00raw206,000원206,000원206,000원206,000원0
cmsr52ibv05jd0zfsi8yre4a5stock-5m006400:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ibr05jc0zfskntlmmu81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 15:20:00raw486,000원486,000원486,000원486,000원0
cmsr52ic405jf0zfs3vjwk5hnstock-5m051910:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ic105je0zfsos9fzawl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 15:20:00raw276,500원276,500원276,500원276,500원0
cmsr52ick05jj0zfs1u7ueexsstock-5m068270:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ich05ji0zfs9p2b0avs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 15:20:00raw201,500원201,500원201,500원201,500원0
cmsr52ict05jl0zfs2i1pj2pjstock-5m005490:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52icp05jk0zfsi57mqbcl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 15:20:00raw324,500원324,500원324,500원324,500원0
cmsr52id205jn0zfsk16h2zlzstock-5m000270:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52icy05jm0zfsix71um7x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 15:20:00raw136,300원136,300원136,300원136,300원0
cmsr52idb05jp0zfsqdexso6kstock-5m105560:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52id705jo0zfswhg0ammd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 15:20:00raw166,800원166,800원166,800원166,800원0
cmsr52idl05jr0zfskny6kwt3stock-5m055550:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52idh05jq0zfsaxd54xxe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:20:00raw105,800원105,800원105,800원105,800원0
cmsr52idw05jt0zfspws6ygqgstock-5m373220:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52idr05js0zfsn15sug3f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 15:20:00raw362,500원362,500원362,500원362,500원0
cmsr52ie505jv0zfsslc782p2stock-5m012330:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ie105ju0zfsh10fiom41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 15:20:00raw506,000원506,000원506,000원506,000원0
cmsr52iee05jx0zfsh2zb5n42stock-5m096770:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ieb05jw0zfslpexd1a61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 15:20:00raw121,300원121,300원121,300원121,300원0
cmsr52ieo05jz0zfs084iacbfstock-5m028260:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52iek05jy0zfsb8rmrrhu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:20:00raw362,000원362,000원362,000원362,000원0
cmsr52if705k30zfsjg5v8aehstock-5m034730:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52if305k20zfslqtsvouk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:20:00raw551,000원551,000원551,000원551,000원0
cmsr58y6t05lp0zfs4u5xa6xsstock-5m030200:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y6p05lo0zfsa4mgdwpa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 15:25:00raw53,800원53,800원53,800원53,800원0
cmsr5fdvg05mv0zfsrdg7n20rstock-5m003550:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdvd05mu0zfsknz3tdgr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 15:25:00raw112,700원112,700원112,700원112,700원0
cmsr58y7305lr0zfsrm18eochstock-5m017670:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y6z05lq0zfsjv1fzf4a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 15:25:00raw92,000원92,000원92,000원92,000원0
cmsr5fdte05md0zfsh9jskoxpstock-5m105560:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdtb05mc0zfs0u34wj161
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 15:25:00raw166,800원166,800원166,800원166,800원0
cmsr58y5k05lf0zfsvbwp6iwystock-5m012330:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y5h05le0zfst1fl142v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 15:25:00raw506,000원506,000원506,000원506,000원0
cmsr58y5t05lh0zfsm49ib2crstock-5m096770:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y5q05lg0zfsdejghf951
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 15:25:00raw121,300원121,300원121,300원121,300원0
cmsr58y1c05kf0zfs9d3weyxlstock-5m005930:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y1705ke0zfsmfkydos51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 15:25:00raw265,000원265,000원265,000원265,000원0
cmsr58y1m05kh0zfs7ja9fr0tstock-5m000660:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y1j05kg0zfsfq0d2dna1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 15:25:00raw1,587,000원1,587,000원1,587,000원1,587,000원0
cmsr58y1v05kj0zfslxpiewb0stock-5m005380:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y1s05ki0zfs8h6jyyvg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 15:25:00raw416,500원416,500원416,500원416,500원0
cmsr58y2305kl0zfsts9z1aqlstock-5m066570:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y2005kk0zfsqhtpqwzc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 15:25:00raw206,000원206,000원206,000원206,000원0
cmsr58y2j05kp0zfs7pu2nglzstock-5m035420:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y2g05ko0zfsnwfsvo831
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 15:25:00raw226,000원226,000원226,000원226,000원0
cmsr58y2z05kt0zfsdr0d8u87stock-5m035720:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y2w05ks0zfsdlun347p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:25:00raw40,000원40,000원40,000원40,000원0
cmsr58y3805kv0zfshrl1744xstock-5m006400:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y3405ku0zfslyf7etrf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 15:25:00raw485,500원485,500원485,500원485,500원0
cmsr58y3h05kx0zfst4viexsvstock-5m051910:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y3e05kw0zfsta17odq81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 15:25:00raw276,500원276,500원276,500원276,500원0
cmsr58y3p05kz0zfs5412wzupstock-5m068270:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y3m05ky0zfs6wrjcbiy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 15:25:00raw201,500원201,500원201,500원201,500원0
cmsr58y3y05l10zfso8kkha7qstock-5m005490:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y3v05l00zfs5jfiuq1h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 15:25:00raw324,500원324,500원324,500원324,500원0
cmsr58y4705l30zfsk6qaqae9stock-5m000270:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y4305l20zfs8yzwlbmj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 15:25:00raw136,200원136,200원136,200원136,200원0
cmsr58y4g05l50zfsw6exdyvkstock-5m055550:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y4d05l40zfsezhvl2kq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:25:00raw105,800원105,800원105,800원105,800원0
cmsr58y5305lb0zfs1fyo5h0bstock-5m207940:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y5005la0zfsvsa8h3w31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:25:00raw1,561,000원1,561,000원1,561,000원1,561,000원0
cmsr58y5c05ld0zfsr5ktoimhstock-5m373220:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y5805lc0zfsf6hhlyuc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 15:25:00raw363,000원363,000원363,000원363,000원0
cmsr58y6205lj0zfslle2ku8wstock-5m028260:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y5z05li0zfsverdtg4r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:25:00raw362,000원362,000원362,000원362,000원0
cmsr58y6b05ll0zfsoxi93psvstock-5m034730:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y6805lk0zfs974bdwe71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:25:00raw551,000원551,000원551,000원551,000원0
cmsr58y6k05ln0zfs0yb1s1dpstock-5m015760:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y6g05lm0zfsblenb9fd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 15:25:00raw32,850원32,850원32,850원32,850원0
57,440건 중 11,701–11,750← 이전235 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬