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
cmsqskeqg031x0zfs66994gjxstock-5m066570:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskeqb031w0zfsho2ps3ox1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:30:00raw207,000원207,500원205,000원207,000원32,818
cmsqskevl032v0zfszrkyzgb0stock-5m015760:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskevh032u0zfsz1fsgsnq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 09:30:00raw33,850원33,900원33,700원33,800원93,002
cmsqskevu032x0zfst0kcxq7astock-5m030200:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskevq032w0zfsmvbaauw71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:30:00raw53,600원53,700원53,500원53,600원8,171
cmsqskew3032z0zfspr8g62lxstock-5m017670:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskew0032y0zfs7427xbu41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:30:00raw90,200원90,400원89,900원90,300원15,655
cmsqsquie033d0zfss6pkhcngstock-5m006400:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquia033c0zfsdkxscb0k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:30:00raw485,500원488,000원485,000원487,500원3,664
cmsqsqujl033n0zfseh8nwi7nstock-5m105560:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsqujh033m0zfsuw6di9gh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:30:00raw168,000원169,100원167,900원169,000원16,173
cmsqskeq3031v0zfsclvjjq46stock-5m005380:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskepz031u0zfsxfhy1nj41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:30:00raw425,000원425,500원422,500원423,000원8,216
cmsqsquhx03390zfs2sxoc8ajstock-5m035720:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquhu03380zfs39tyc31e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:35:00raw39,500원39,550원39,400원39,550원14,376
cmsqsqulc03410zfshoaybuy6stock-5m028260:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsqul903400zfswhd8gor71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:35:00raw371,000원372,000원368,500원371,000원7,701
cmsqsquku033x0zfsg6jlye2kstock-5m012330:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsqukq033w0zfs4x7wgbcw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 09:35:00raw514,000원515,000원512,000원514,000원4,061
cmsqsquim033f0zfsnysfluy3stock-5m006400:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquii033e0zfsi5qvknq41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:35:00raw487,500원489,000원486,500원488,500원4,192
cmsqsquiu033h0zfsyf76bilsstock-5m051910:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquir033g0zfsp8y9izdn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:35:00raw276,500원278,000원276,000원278,000원2,693
cmsqsxa93034t0zfsmkyrw9esstock-5m005490:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa90034s0zfsqad6wmek1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 09:35:00raw322,500원324,500원322,500원324,500원4,676
cmsqsxa7u034j0zfsa0lxuaf7stock-5m035420:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa7q034i0zfspq5rd8ae1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:35:00raw216,000원216,500원215,500원216,250원18,967
cmsqsqumd03490zfsu5h88gztstock-5m017670:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsqum903480zfsz33rdgh31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:35:00raw90,400원91,000원90,200원91,000원35,074
cmsqsqukk033v0zfssa0nccd9stock-5m373220:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsqukh033u0zfsmadt6ehg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:35:00raw365,500원368,000원365,000원368,000원4,917
cmsqsqukb033t0zfsoynvt3h3stock-5m207940:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsquk8033s0zfs93k9m1ui1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:35:00raw1,549,000원1,562,000원1,549,000원1,557,000원848
cmsqsxada035h0zfsirpz28wlstock-5m030200:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxad6035g0zfslou7idhe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:35:00raw53,600원53,700원53,600원53,700원4,374
cmsqsquk2033r0zfs4bcngsqhstock-5m055550:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:18cmsqsqujy033q0zfsapqo5ikh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:35:00raw107,100원107,200원106,600원106,700원10,299
cmsqsqujt033p0zfshj7tak1xstock-5m105560:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsqujp033o0zfsgy8w9dsm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:35:00raw169,050원169,500원169,050원169,100원13,426
cmsqsqul3033z0zfscblmtzudstock-5m096770:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsqukz033y0zfspdodtp4i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 09:35:00raw121,800원123,200원121,600원123,000원13,879
cmsqsqujc033l0zfsahubh6mcstock-5m000270:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquj8033k0zfsc75qe6g01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:35:00raw140,600원141,000원140,300원140,700원12,324
cmsqsqulm03430zfsooecmyp1stock-5m034730:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsquli03420zfspcii41mz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:35:00raw559,000원561,000원554,000원557,000원3,637
cmsqsquj3033j0zfsinzyqiupstock-5m068270:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquiz033i0zfs688b9n6y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:35:00raw201,500원202,000원200,500원202,000원14,124
cmsqsqum403470zfskkhlslvwstock-5m015760:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsqum103460zfs0bfavblq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 09:35:00raw33,800원33,800원33,700원33,800원83,088
cmsqsqugv03310zfsdhe17i4ustock-5m005930:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsqugd03300zfs7pd4gvzj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:35:00raw264,750원265,500원263,750원265,500원521,624
cmsqsquh603330zfsge91ropfstock-5m000660:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquh203320zfsnpkdce4u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:35:00raw1,607,000원1,610,000원1,600,000원1,608,000원72,389
cmsqsquhf03350zfsb36vwebestock-5m005380:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquhb03340zfsz75xwnl31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:35:00raw423,250원424,500원423,000원424,000원4,763
cmsqsquhp03370zfspc7nos33stock-5m066570:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquhl03360zfssbj91g931
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:35:00raw206,500원206,500원205,000원205,000원13,578
cmsqsqulv03450zfs1dtbmqbustock-5m003550:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:182026-08-13 09:45:18cmsqsqulr03440zfseqj9e7na1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:35:00raw112,100원112,600원112,000원112,300원5,606
cmsqsxacm035d0zfszo9uwra4stock-5m003550:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxace035c0zfs2iaotaus1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:40:00raw112,250원112,300원111,500원111,550원1,766
cmsqsxad0035f0zfszrxzmvh3stock-5m015760:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxacx035e0zfsv8ft9t4o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 09:40:00raw33,750원33,850원33,750원33,750원43,520
cmsqsxadi035j0zfsjm3ugr6jstock-5m030200:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxade035i0zfs0ktuda6f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:40:00raw53,650원53,700원53,600원53,700원1,530
cmsqsxadr035l0zfsi9d21wdistock-5m017670:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxadn035k0zfsvtn8i2ey1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:40:00raw90,900원91,000원90,400원90,500원8,430
cmsqt3p4n035x0zfsnw6e6kn3stock-5m035720:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p4j035w0zfs2jhn4nzf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:40:00raw39,500원39,650원39,450원39,650원23,360
cmsqt3p7y036l0zfsi52zry8hstock-5m028260:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p7u036k0zfszod5su2r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:40:00raw371,500원371,500원368,000원368,500원5,446
cmsqsxa5u034b0zfskbxsvjxustock-5m005930:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa5k034a0zfstz3pon311
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:40:00raw265,500원266,000원263,500원263,500원343,365
cmsqsxa6k034d0zfsk1bcuu5lstock-5m000660:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa6b034c0zfsfe1ikgfs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:40:00raw1,608,000원1,615,000원1,598,000원1,599,000원72,970
cmsqsxa79034f0zfsp5x3i9yhstock-5m005380:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa70034e0zfsl8iky2bn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:40:00raw424,500원425,000원421,000원421,500원8,074
cmsqsxa7l034h0zfsy1u51jlcstock-5m066570:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa7h034g0zfsw9ghov5g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:40:00raw205,250원206,000원203,000원203,000원36,315
cmsqsxa82034l0zfsxi7g4aabstock-5m035420:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa7y034k0zfsyxrio9871
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:40:00raw216,000원217,500원215,750원217,000원8,111
cmsqsxa8b034n0zfsixe6tofpstock-5m006400:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa87034m0zfshiqlpsvh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:40:00raw488,500원490,500원487,500원489,500원5,945
cmsqsxa8l034p0zfsup88vml4stock-5m051910:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa8h034o0zfsayqt8lep1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:40:00raw278,000원279,500원278,000원279,500원3,182
cmsqsxa8u034r0zfs4nsk057cstock-5m068270:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa8q034q0zfsvmvk30661
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:40:00raw202,000원203,000원201,500원202,000원13,072
cmsqsxa9b034v0zfsaosxi5hmstock-5m005490:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa98034u0zfs2ykixssv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 09:40:00raw324,000원325,500원323,500원325,500원5,421
cmsqsxa9l034x0zfsz3xpu7tgstock-5m000270:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa9h034w0zfss7l6es2k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:40:00raw140,700원140,800원139,100원139,200원15,418
cmsqsxa9u034z0zfspmerqvy0stock-5m105560:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxa9q034y0zfsnm9n0qr61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:40:00raw169,100원169,200원168,700원168,900원13,057
cmsqsxaa303510zfsbn5elfp7stock-5m055550:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxaa003500zfs0xu6aq9v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:40:00raw106,700원106,800원106,300원106,500원7,988
cmsqsxaad03530zfs69arlhtostock-5m207940:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxaa903520zfsbvuihg4t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:40:00raw1,558,000원1,567,000원1,558,000원1,565,000원749
cmsqsxaam03550zfsqilxlqgmstock-5m373220:20260813:09402026-08-13 09:40:00instantevent2026-08-13 09:50:182026-08-13 09:50:18cmsqsxaaj03540zfsws19yobl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:40:00raw367,500원370,000원367,000원369,250원8,886
114,858건 중 12,301–12,350← 이전247 / 2298 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬