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
cmsquw07903jh0zfsd9n7f9cestock-5m028260:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw07503jg0zfswx0ue9m51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:35:00raw368,000원368,500원367,000원368,000원2,176
cmsquw07j03jj0zfsa3azaz3lstock-5m034730:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw07g03ji0zfsiz5w16ag1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:35:00raw561,000원563,000원561,000원563,000원1,305
cmsquw07s03jl0zfsj1t6o0z8stock-5m003550:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw07p03jk0zfsblvgpaez1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:35:00raw111,200원111,400원111,000원111,200원1,868
cmsquw00i03id0zfsm2bx5ke7stock-5m005930:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw00903ic0zfsdrx5i2aw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:35:00raw267,000원268,000원267,000원268,000원230,033
cmsquw01703if0zfsbl4df5i8stock-5m000660:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw00z03ie0zfsal49dk4c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:35:00raw1,605,000원1,609,000원1,601,000원1,604,000원42,883
cmsquw01r03ih0zfs57d2pl4gstock-5m005380:20260813:10352026-08-13 10:35:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw01n03ig0zfsp1qka0nb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:35:00raw422,500원423,000원421,000원422,500원5,488
cmsqv2fwi03kj0zfst96w8gs9stock-5m096770:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2fwa03ki0zfsb3tze79n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:40:00raw122,500원122,700원122,100원122,300원6,014
cmsqv2fxw03kn0zfswhp2jaaxstock-5m034730:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2fxn03km0zfs9dmaia841
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:40:00raw562,000원563,000원560,000원563,000원1,119
cmsqv2fx703kl0zfsy2c0i1xjstock-5m028260:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2fwy03kk0zfsaszl9rck1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:40:00raw368,000원370,000원368,000원370,000원2,270
cmsqv2fvt03kh0zfs8z4fbmudstock-5m012330:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2fvk03kg0zfswthzq5je1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 10:40:00raw508,000원509,000원507,000원508,000원1,292
cmsqv2fv503kf0zfs8xd4dmenstock-5m373220:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2fv103ke0zfsn1x73bwz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 10:40:00raw365,500원366,500원365,500원366,000원3,872
cmsqv2fuw03kd0zfsdo7b2qtdstock-5m207940:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2fup03kc0zfsgkr9dhrq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:40:00raw1,561,000원1,562,000원1,560,000원1,561,000원177
cmsqv2fuk03kb0zfs5ee251tmstock-5m055550:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2fug03ka0zfsv4fzye1z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 10:40:00raw105,900원106,000원105,700원105,700원5,440
cmsqv2fua03k90zfsp53rc6tystock-5m105560:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2fu603k80zfswv21zmk01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 10:40:00raw167,200원167,400원167,000원167,100원7,748
cmsqv2ftx03k70zfsrggu3kd4stock-5m051910:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2ftt03k60zfshx9ysnf51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:40:00raw278,500원279,000원278,000원278,500원381
cmsqv2fto03k50zfsy8c0q6dhstock-5m006400:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2ftk03k40zfs6i9xjs6k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:40:00raw489,000원490,000원488,000원488,500원3,284
cmsqv2ftf03k30zfsdtc26knostock-5m035720:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:172026-08-13 10:50:18cmsqv2ftb03k20zfsnvpnsufi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:40:00raw39,750원39,800원39,650원39,700원25,412
cmsqv2ft503k10zfszwf7mw4istock-5m035420:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:172026-08-13 10:50:17cmsqv2ft203k00zfsrvil1e2t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:40:00raw223,000원224,000원222,500원223,000원19,955
cmsqv2fsw03jz0zfssdvc1f7tstock-5m066570:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:172026-08-13 10:50:17cmsqv2fss03jy0zfstdfk3uvs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:40:00raw206,000원206,500원206,000원206,500원4,859
cmsqv2fsm03jx0zfs9xv9e4c4stock-5m005380:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:172026-08-13 10:50:17cmsqv2fsi03jw0zfsscxwxvhu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:40:00raw422,500원423,000원421,500원422,500원1,884
cmsqv2fsd03jv0zfswp27czofstock-5m000660:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:172026-08-13 10:50:17cmsqv2fs803ju0zfs3xiojpq11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:40:00raw1,604,000원1,614,000원1,602,000원1,610,000원40,219
cmsqv2fs203jt0zfs1is9ggvfstock-5m005930:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:172026-08-13 10:50:17cmsqv2frr03js0zfsnzydwuh81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:40:00raw268,000원268,500원267,500원268,250원357,553
cmsqv8vjp03lh0zfs8iib0dz1stock-5m000270:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vjk03lg0zfstmqb943g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:40:00raw137,900원138,000원137,600원137,900원5,184
cmsqv2fyl03kp0zfsjzpf36rfstock-5m003550:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2fyd03ko0zfsgkfpwh441
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:40:00raw111,200원111,400원111,200원111,300원1,927
cmsqv2fz503kr0zfsuaciajyustock-5m030200:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2fyz03kq0zfs3uuuqpk11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:40:00raw53,200원53,300원53,200원53,300원2,420
cmsqv2fzo03kt0zfsa8xrupsnstock-5m017670:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:50:182026-08-13 10:50:18cmsqv2fzi03ks0zfs83xjeslb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:40:00raw92,200원93,300원92,200원93,200원68,418
cmsqv8vis03l90zfsh4fd9tcxstock-5m068270:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vio03l80zfs0vk60ugl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:40:00raw202,000원202,500원201,500원202,000원7,051
cmsqv8vj703ld0zfsurh270hgstock-5m005490:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vj403lc0zfs3hg38jvo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 10:40:00raw324,500원325,000원324,000원325,000원2,450
cmsqv8vm303lz0zfstrphbbtkstock-5m015760:20260813:10402026-08-13 10:40:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vm003ly0zfsjjesoyyg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:40:00raw33,450원33,500원33,400원33,450원49,980
cmsqv8vhh03kz0zfsb7lszgjvstock-5m005380:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vhd03ky0zfsz6kcewwj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:45:00raw422,500원423,000원421,000원421,000원5,541
cmsqv8vht03l10zfs2oxjlrcustock-5m066570:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vhp03l00zfs1de9act61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:45:00raw206,500원206,500원205,000원205,000원12,083
cmsqv8vi103l30zfsx2larqowstock-5m035720:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vhy03l20zfsdjai8mxf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:45:00raw39,650원39,900원39,600원39,875원53,817
cmsqv8via03l50zfsc8miyy4ustock-5m006400:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vi603l40zfsv73g7un11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:45:00raw488,500원489,000원486,500원486,500원1,776
cmsqv8vkh03ln0zfsn8k97svtstock-5m055550:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vkc03lm0zfsoxdmuf4j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 10:45:00raw105,700원105,800원105,400원105,500원10,740
cmsqv8vij03l70zfspvfddzyqstock-5m051910:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vif03l60zfse3ht74b41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:45:00raw278,500원279,000원277,000원277,000원1,750
cmsqv8vmk03m30zfspxtbi9fhstock-5m030200:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vmh03m20zfso8r25w8w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:45:00raw53,200원53,300원53,200원53,300원2,348
cmsqv8viz03lb0zfsboa7ygk2stock-5m068270:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8viw03la0zfs58yejn8e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:45:00raw202,000원202,500원201,500원202,000원3,288
cmsqv8vmu03m50zfsvf6q46v8stock-5m017670:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vmq03m40zfscwnc83p31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:45:00raw93,300원94,900원93,000원94,800원83,102
cmsqv8vjf03lf0zfsmvcdi62xstock-5m005490:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vjc03le0zfso3ryijip1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 10:45:00raw325,000원325,000원323,500원324,500원3,664
cmsqvfc1v03n50zfs4r624m2sstock-5m028260:20260813:10452026-08-13 10:45:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc1r03n40zfsphx4x6df1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:45:00raw369,500원370,000원368,000원368,500원5,147
cmsqv8vkt03lp0zfs9txvmrq8stock-5m207940:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vko03lo0zfs64b4vq7t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:45:00raw1,561,000원1,565,000원1,559,000원1,564,000원523
cmsqv8vl303lr0zfsg5pt1v1dstock-5m373220:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vkz03lq0zfs9pbexq9k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 10:45:00raw366,000원366,500원365,500원365,500원870
cmsqvfc1e03n10zfswxbd8vo3stock-5m096770:20260813:10452026-08-13 10:45:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfc1a03n00zfs7jncujw21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:45:00raw122,300원122,400원121,700원121,800원5,822
cmsqv8vlc03lt0zfsx2w3pnnwstock-5m012330:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vl803ls0zfsxrca602g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 10:45:00raw508,000원509,000원505,000원505,000원2,471
cmsqv8vll03lv0zfs7k05r91lstock-5m034730:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vlh03lu0zfsmj7yotlj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:45:00raw562,000원563,000원560,000원560,000원2,635
cmsqv8vlv03lx0zfs73l9ovr2stock-5m003550:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vlr03lw0zfsls0cvyrt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:45:00raw111,300원111,400원110,900원111,300원4,229
cmsqvfby503mf0zfsldt4h3s3stock-5m035420:20260813:10452026-08-13 10:45:00instantevent2026-08-13 11:00:192026-08-13 11:00:19cmsqvfby103me0zfsmc34wcun1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:45:00raw223,500원226,500원222,500원226,500원72,243
cmsqv8vk703ll0zfsrbvrkf6bstock-5m105560:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vk303lk0zfs8pdizc3x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 10:45:00raw167,000원167,100원166,600원167,000원10,850
cmsqv8vmc03m10zfsj2bywb4cstock-5m015760:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vm803m00zfswtwxsllw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:45:00raw33,400원33,500원33,400원33,450원47,905
cmsqv8vjx03lj0zfsnpylg0y0stock-5m000270:20260813:10452026-08-13 10:45:00instantevent2026-08-13 10:55:182026-08-13 10:55:18cmsqv8vjt03li0zfs5ldsixyn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:45:00raw137,900원137,900원137,300원137,400원8,016
116,697건 중 12,601–12,650← 이전253 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬