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
cmsr08ww304lp0zfs2e6q2mflstock-5m028260:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08ww004lo0zfsk8u2pnrf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:05:00raw370,000원370,500원369,500원370,000원2,231
cmsr08wvv04ln0zfsz5vmsydfstock-5m096770:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wvr04lm0zfsqomukxm01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 13:05:00raw121,300원121,400원121,100원121,400원5,608
cmsr08wvl04ll0zfsfgh8kbnkstock-5m012330:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wvi04lk0zfsgj6jxwfu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 13:05:00raw509,000원510,000원509,000원509,000원1,406
cmsr08wv904lj0zfsf0j5t0c6stock-5m373220:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wv604li0zfscjet5i7o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 13:05:00raw366,500원367,000원366,500원366,500원855
cmsr08wv004lh0zfszmj32b1wstock-5m207940:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wuw04lg0zfs0lre4a6m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:05:00raw1,556,000원1,559,000원1,553,000원1,554,000원318
cmsr08wur04lf0zfshhk9d8pxstock-5m055550:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wuo04le0zfs8oz6q1951
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 13:05:00raw106,500원106,600원106,300원106,300원10,150
cmsr08wui04ld0zfsgbotu5ukstock-5m005490:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wue04lc0zfsvucluptp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 13:05:00raw324,000원324,500원323,000원324,000원3,972
cmsr08wsd04kv0zfsum9y7ym6stock-5m005380:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08ws904ku0zfsi9mi7f9a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 13:05:00raw422,000원422,500원421,000원421,500원5,988
cmsr08wu004l90zfs9y947370stock-5m068270:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wtx04l80zfsykylpkb21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 13:05:00raw203,000원203,000원202,000원202,500원4,790
cmsr08wts04l70zfs08och2histock-5m051910:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wto04l60zfsw4irbsbi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 13:05:00raw276,500원277,500원276,500원276,500원705
cmsr08wtj04l50zfs50r3o2xwstock-5m006400:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wtf04l40zfsttma7dbi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:05:00raw489,000원489,500원488,500원489,000원2,376
cmsr08wta04l30zfsfjdc3r9tstock-5m035720:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wt704l20zfss4q799gc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:05:00raw39,900원39,950원39,850원39,900원13,576
cmsr08wt204l10zfsfuub6geastock-5m035420:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wsy04l00zfsjvq0zkh51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 13:05:00raw224,500원225,000원224,000원225,000원13,665
cmsr08wrt04kr0zfsfzlfs8ynstock-5m005930:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:172026-08-13 13:15:17cmsr08wrp04kq0zfsj45gb4bv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:05:00raw269,500원270,500원269,250원270,250원780,763
cmsr08wsm04kx0zfsnz14rdf0stock-5m066570:20260813:13052026-08-13 13:05:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wsj04kw0zfsbaoz1mti1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:05:00raw207,500원207,500원207,000원207,000원12,158
cmsr02h7104kh0zfsit4p1qcwstock-5m034730:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h6x04kg0zfsgb1hcnmy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:00:00raw563,000원564,000원562,000원563,000원1,129
cmsr08wua04lb0zfsglscrfs5stock-5m005490:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wu604la0zfss3xun3tp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 13:00:00raw323,500원324,500원323,500원324,000원2,922
cmsr08wsu04kz0zfsluejpn7sstock-5m035420:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:15:182026-08-13 13:15:18cmsr08wsq04ky0zfsups6v5i61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 13:00:00raw224,500원225,000원224,000원224,500원32,045
cmsr02h8704kp0zfsgpbnh06vstock-5m017670:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h8304ko0zfst9h1bt7e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 13:00:00raw92,900원93,200원92,700원92,900원16,060
cmsr02h7x04kn0zfsr98ae10mstock-5m030200:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h7u04km0zfsoznck02o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 13:00:00raw53,300원53,500원53,300원53,400원3,239
cmsr02h7n04kl0zfsmw4mtjhystock-5m015760:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h7j04kk0zfswuw43u861
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 13:00:00raw33,150원33,200원33,150원33,150원38,798
cmsr02h7c04kj0zfs0g9c08dpstock-5m003550:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h7804ki0zfsfd0by8kr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:00:00raw111,300원111,600원111,200원111,200원2,220
cmsr02h6p04kf0zfs5uum2a0lstock-5m028260:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h6l04ke0zfsrj8mmjvc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:00:00raw370,500원371,000원369,500원370,000원5,179
cmsr02h6e04kd0zfsb5i08rpqstock-5m096770:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h6b04kc0zfs03xlth2r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 13:00:00raw121,300원121,500원121,200원121,300원5,668
cmsr02h6404kb0zfsyq3if556stock-5m012330:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h5y04ka0zfschlst3cr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 13:00:00raw510,000원511,000원509,000원510,000원1,262
cmsr02h5k04k70zfs6xd5xbowstock-5m373220:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h5h04k60zfs8v0cccq41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 13:00:00raw366,500원367,000원366,500원367,000원343
cmsr02h5b04k50zfsak7yije3stock-5m207940:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h5704k40zfszxj9b9ns1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:00:00raw1,557,000원1,559,000원1,555,000원1,557,000원242
cmsr02h5004k30zfs002ug5mnstock-5m055550:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h4w04k20zfsh0cfc44h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 13:00:00raw106,300원106,900원106,300원106,600원13,252
cmsr02h4p04k10zfsnzt0ngunstock-5m105560:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h4l04k00zfsfcir0jpu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 13:00:00raw167,000원167,300원166,900원167,100원8,375
cmsr02h4f04jz0zfs0gc48okostock-5m000270:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h4b04jy0zfsy6pt9lko1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:00:00raw137,800원137,800원137,600원137,700원2,953
cmsr02h4204jx0zfshbqrr4ristock-5m068270:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h3z04jw0zfs2o0pp0ju1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 13:00:00raw202,500원203,000원202,000원202,500원2,443
cmsr02h3s04jv0zfs44qw9uccstock-5m051910:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h3m04ju0zfsmlkpbkqd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 13:00:00raw277,000원277,500원276,500원276,500원1,492
cmsr02h3e04jt0zfsixitgizbstock-5m006400:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h3a04js0zfsnuwnv80v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:00:00raw489,500원489,500원488,500원489,000원1,632
cmsr02h2u04jp0zfsqroeap5sstock-5m035720:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h2q04jo0zfs7qflfqae1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:00:00raw39,900원39,950원39,900원39,950원9,674
cmsr02h2j04jn0zfsl3cs7pr9stock-5m066570:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h2f04jm0zfsftbw38tq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:00:00raw207,000원207,500원207,000원207,500원5,645
cmsr02h2904jl0zfsrhakxhvgstock-5m005380:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h2604jk0zfsdnqebg9p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 13:00:00raw421,500원422,500원421,500원422,000원2,915
cmsr02h2004jj0zfss4mhlbqzstock-5m000660:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h1x04ji0zfs0aaisemt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 13:00:00raw1,623,000원1,625,000원1,621,000원1,624,000원27,680
cmsr02h1q04jh0zfsx8a3g1gxstock-5m005930:20260813:13002026-08-13 13:00:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h1g04jg0zfs7jykkscg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:00:00raw269,250원269,500원269,000원269,500원180,522
cmsqzw1bz04ib0zfscmyh3do7stock-5m005380:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1bw04ia0zfsf5kep0r81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 12:55:00raw422,500원422,500원421,500원422,000원1,690
cmsqzw1br04i90zfsoj76sbz5stock-5m000660:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1bn04i80zfse1dchzwd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 12:55:00raw1,622,000원1,624,000원1,621,000원1,624,000원25,298
cmsr02h5t04k90zfsio5tyy6cstock-5m012330:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h5q04k80zfs2hjcy9uj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 12:55:00raw511,000원511,000원509,000원510,000원1,058
cmsr02h3404jr0zfs4if4hlo8stock-5m006400:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:10:172026-08-13 13:10:17cmsr02h3004jq0zfslldo0z391
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 12:55:00raw490,000원490,000원488,500원489,500원1,713
cmsqzw1gu04jd0zfsrc5os1jjstock-5m030200:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1gr04jc0zfsw8hcqmsk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:55:00raw53,400원53,400원53,300원53,300원1,077
cmsqzw1h504jf0zfse5mgp32estock-5m017670:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1h004je0zfs1cb0d09a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 12:55:00raw93,200원93,300원92,800원92,800원20,051
cmsqzw1bh04i70zfsw6ikb635stock-5m005930:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1be04i60zfsd1nle4a81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:55:00raw269,000원269,500원269,000원269,000원135,899
cmsqzw1g704j70zfsbu2u0695stock-5m015760:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1g304j60zfsuza8oqn01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:55:00raw33,250원33,300원33,150원33,200원49,544
cmsqzw1fy04j50zfso0mzph67stock-5m003550:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1fu04j40zfs6smc139t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:55:00raw111,600원111,600원111,300원111,400원547
cmsqzw1fn04j30zfsyhj0wegpstock-5m034730:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1fk04j20zfs4hddds2o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:55:00raw562,000원563,000원561,000원563,000원1,232
cmsqzw1fe04j10zfsp5vgq9n1stock-5m028260:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1fa04j00zfsp2gdnb9a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:55:00raw370,500원371,000원370,000원370,500원2,998
cmsqzw1f404iz0zfskptjc9szstock-5m096770:20260813:12552026-08-13 12:55:00instantevent2026-08-13 13:05:172026-08-13 13:05:17cmsqzw1f104iy0zfsr6upil6e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 12:55:00raw121,500원121,600원121,300원121,300원2,135
64,798건 중 53,701–53,750← 이전1075 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬