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
cmsr1521204rn0zfsz1jox2kpstock-5m005490:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1520s04rm0zfsn92vr5un1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 13:30:00raw323,500원324,500원323,500원323,500원2,783
cmsr151xy04r70zfstv0clwhnstock-5m005380:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151xu04r60zfs0fmugqgf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 13:30:00raw419,500원420,000원419,500원419,500원2,330
cmsr1520b04rl0zfsgrk2yazcstock-5m068270:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1520104rk0zfs012p5yzu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 13:30:00raw201,500원202,000원201,000원201,500원4,766
cmsr151y704r90zfs1koljfngstock-5m066570:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151y404r80zfsh332v1gx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:30:00raw206,500원207,000원206,000원206,500원10,665
cmsr151yh04rb0zfsyyxari0kstock-5m035720:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151yd04ra0zfspt7ougsq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:30:00raw39,850원39,850원39,800원39,800원11,561
cmsr151zq04rj0zfs9jce5ujcstock-5m051910:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151zl04ri0zfsu3y0j6eh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 13:30:00raw275,000원275,500원275,000원275,000원492
cmsr151zc04rh0zfstubpmg7cstock-5m006400:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151z704rg0zfssjtb2dgc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:30:00raw487,500원488,500원487,000원488,500원1,081
cmsr151xf04r30zfsz9fjm85lstock-5m005930:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151xa04r20zfsaqksz4ea1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:30:00raw267,750원269,000원267,500원268,000원218,412
cmsr1523004rz0zfsgcv2xffqstock-5m012330:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1522x04ry0zfstkrilhtk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 13:30:00raw507,000원509,000원506,000원508,000원1,499
cmsr1522s04rx0zfswcgctpw4stock-5m373220:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1522o04rw0zfsynhho3ym1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 13:30:00raw364,000원364,500원363,000원363,000원4,717
cmsr1522j04rv0zfswqajw9kpstock-5m207940:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1522f04ru0zfszkg4u5vm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:30:00raw1,551,000원1,555,000원1,549,000원1,551,000원629
cmsr1bhob04td0zfsqtl6hz8ystock-5m096770:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:182026-08-13 13:45:18cmsr1bho804tc0zfsoufqdg531
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 13:35:00raw121,100원121,300원120,900원121,100원5,317
cmsr1bhpl04tn0zfste3soefistock-5m017670:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:182026-08-13 13:45:18cmsr1bhpi04tm0zfspcvgu1cq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 13:35:00raw92,700원92,900원92,700원92,800원7,344
cmsr1bhjz04sh0zfs5isg668ustock-5m005930:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhju04sg0zfsx2b1y5ql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:35:00raw268,000원269,000원267,000원267,000원213,594
cmsr1bhk904sj0zfs4eh47z7istock-5m000660:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhk504si0zfs1xf3xsi11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 13:35:00raw1,613,000원1,616,000원1,607,000원1,607,000원34,792
cmsr1bhkj04sl0zfsbtliae3hstock-5m005380:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhkf04sk0zfsil9ll9a21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 13:35:00raw419,500원420,500원419,500원419,500원3,561
cmsr1bhku04sn0zfsgus6yvv4stock-5m066570:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhkq04sm0zfs8c3lwomg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:35:00raw207,000원207,000원206,000원206,500원7,945
cmsr1bhok04tf0zfsy0nr17w0stock-5m028260:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:182026-08-13 13:45:18cmsr1bhoh04te0zfs2fum18b41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:35:00raw367,000원368,000원366,500원367,000원4,815
cmsr1bhlb04sr0zfsw2hfhobsstock-5m035420:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhl804sq0zfsscflwk651
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 13:35:00raw225,500원227,000원225,000원227,000원25,795
cmsr1bhlm04st0zfs5o32re7cstock-5m035720:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhli04ss0zfswkjhnjjo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:35:00raw39,825원39,950원39,800원39,950원18,361
cmsr1bhlv04sv0zfsq1tnk551stock-5m006400:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhlr04su0zfsjl04fcmg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:35:00raw488,500원489,500원488,000원488,500원1,539
cmsr1bhm404sx0zfsxx8y58iwstock-5m051910:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhm104sw0zfssk8xirf21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 13:35:00raw275,000원276,000원275,000원276,000원4,085
cmsr1bhme04sz0zfsz51tcj1mstock-5m068270:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhma04sy0zfscfvsfsr21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 13:35:00raw201,000원202,000원201,000원202,000원4,675
cmsr1bhmo04t10zfs4s4rwuswstock-5m005490:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhmk04t00zfspx8mi4hd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 13:35:00raw323,500원325,000원323,500원324,000원4,390
cmsr1bhmx04t30zfsh6kn4apkstock-5m000270:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhmt04t20zfscrliq5g91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:35:00raw137,300원137,700원137,200원137,300원7,157
cmsr1bhn604t50zfsf57m3qn7stock-5m055550:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhn204t40zfsfz89mn961
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 13:35:00raw105,800원106,100원105,800원106,000원5,200
cmsr1bhnf04t70zfsgt5n8wqvstock-5m207940:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhnb04t60zfsi2htjhh21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:35:00raw1,551,000원1,552,000원1,546,000원1,547,000원1,161
cmsr1bhnr04t90zfs0nvyk63fstock-5m373220:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhnm04t80zfsy9eh8ctk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 13:35:00raw363,000원365,000원363,000원364,500원2,401
cmsr1bhp304tj0zfs1ra5w9eestock-5m003550:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:182026-08-13 13:45:18cmsr1bhoz04ti0zfsrp3jxfi11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:35:00raw111,150원111,200원111,100원111,150원705
cmsr1bhou04th0zfsjdijipr0stock-5m034730:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:182026-08-13 13:45:18cmsr1bhoq04tg0zfsv7dtk73h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:35:00raw559,000원560,000원557,000원558,000원1,150
cmsr1hxdn04u90zfsh63sf0bustock-5m105560:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxdj04u80zfsrvaxbh0h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 13:35:00raw166,500원167,000원166,500원166,900원10,789
cmsr1bho204tb0zfsog287zlystock-5m012330:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:18cmsr1bhnz04ta0zfsswbm2l2d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 13:35:00raw507,000원509,000원507,000원508,000원1,178
cmsr1bhpc04tl0zfsjqububwustock-5m030200:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:182026-08-13 13:45:18cmsr1bhp804tk0zfsfs6472lx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 13:35:00raw53,200원53,400원53,050원53,300원11,660
cmsr1hxft04ur0zfsz4f8ac3cstock-5m015760:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxfq04uq0zfss6nmbtrt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 13:35:00raw33,000원33,050원33,000원33,000원120,579
cmsr1hxga04uv0zfs358k6cqxstock-5m030200:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxg704uu0zfs1w1aa4sz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 13:40:00raw53,200원53,300원53,200원53,200원3,389
cmsr1hxgj04ux0zfst5mt9sq9stock-5m017670:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxgg04uw0zfsq13p8k1b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 13:40:00raw92,700원93,200원92,700원92,900원12,883
cmsr1hxat04tp0zfs72uqrrvpstock-5m005930:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxai04to0zfsemveu9ko1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:40:00raw267,000원267,500원267,000원267,000원82,904
cmsr1hxb304tr0zfs3xglizkastock-5m000660:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxaz04tq0zfsfclpyu7r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 13:40:00raw1,607,000원1,611,000원1,606,000원1,610,000원26,413
cmsr1hxbf04tt0zfsg4szuno3stock-5m005380:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxbc04ts0zfsw9o0u8c91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 13:40:00raw419,500원420,000원419,000원419,500원5,935
cmsr1hxbp04tv0zfsv4djwurpstock-5m066570:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxbm04tu0zfs3tvvhtkv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:40:00raw206,500원206,500원206,000원206,500원5,067
cmsr1hxc204tx0zfs8ywf576xstock-5m035420:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxbx04tw0zfsi5b7cz971
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 13:40:00raw226,500원227,500원226,500원227,250원22,616
cmsr1hxcd04tz0zfs88hpuc2astock-5m035720:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxca04ty0zfsp6onbxrk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:40:00raw39,900원39,950원39,850원39,950원15,243
cmsr1hxcn04u10zfsb3g1g2b9stock-5m051910:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxck04u00zfscsqsp06u1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 13:40:00raw275,500원276,000원275,000원275,000원738
cmsr1hxcw04u30zfsp1nt55bcstock-5m068270:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxcs04u20zfs1xvzmnwe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 13:40:00raw201,750원202,000원201,000원201,000원3,866
cmsr1hxd504u50zfs2mf6e0cvstock-5m005490:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxd204u40zfspzmtysz11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 13:40:00raw324,500원325,000원323,500원324,000원3,641
cmsr1hxde04u70zfsuffie2klstock-5m000270:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxda04u60zfspal7eq351
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:40:00raw137,300원137,500원137,200원137,200원5,222
cmsr1hxdv04ub0zfsbsh8ew54stock-5m105560:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxdr04ua0zfs4vqmpgz81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 13:40:00raw167,000원167,200원166,800원166,800원6,792
cmsr1hxe304ud0zfse0y0i7kvstock-5m055550:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxe004uc0zfssjuf1njn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 13:40:00raw106,000원106,300원105,800원105,900원5,539
cmsr1hxec04uf0zfs462xqdokstock-5m207940:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxe804ue0zfs18suwl2g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:40:00raw1,548,000원1,553,000원1,546,000원1,548,000원689
cmsr1hxel04uh0zfso6bqzifxstock-5m373220:20260813:13402026-08-13 13:40:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxei04ug0zfs0q6cbipw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 13:40:00raw364,500원365,000원364,000원364,000원452
116,697건 중 13,401–13,450← 이전269 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬