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
cmsqrhu2s02ul0zfshvdbnu2ustock-5m006400:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu2o02uk0zfsxr61paj51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:00:00raw486,500원491,000원479,000원485,500원27,975
cmsqrhu2k02uj0zfst197uocvstock-5m035720:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu2g02ui0zfsegk2713p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:00:00raw39,800원39,850원39,400원39,550원141,978
cmsqrhu2c02uh0zfsi8rtd4hhstock-5m035420:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu2802ug0zfs3in5k40v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:00:00raw218,500원220,500원217,500원219,000원60,070
cmsqrhu3h02ur0zfs8ocp7qygstock-5m005490:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu3e02uq0zfsh5xyoqm81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 09:00:00raw326,500원328,500원325,000원325,000원13,480
cmsqrhu2202uf0zfsfg66ef6nstock-5m066570:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu1y02ue0zfs5yt6h5021
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:00:00raw209,500원210,500원204,500원207,500원101,243
cmsqrhu6n02vh0zfslx3vu5utstock-5m017670:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu6i02vg0zfsciaynu5r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:00:00raw90,500원92,400원90,400원90,600원65,450
cmsqrhu3902up0zfs7d2opbhdstock-5m068270:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu3502uo0zfsw083lch31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:00:00raw202,500원203,000원200,500원201,500원26,332
cmsqrhu1u02ud0zfsk086up5qstock-5m005380:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu1p02uc0zfssvgg1z671
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:00:00raw419,500원431,500원419,500원426,500원49,752
cmsqrhu1b02u90zfsfz87r0xvstock-5m005930:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu0u02u80zfs6dexpizb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:00:00raw267,500원268,000원265,000원268,000원1,565,554
cmsqrhu3z02uv0zfsfkarhfgcstock-5m105560:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu3v02uu0zfsdwwxsdtn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:00:00raw167,400원168,600원166,300원168,200원65,152
cmsqrhu3q02ut0zfsie2rsp51stock-5m000270:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu3m02us0zfsbw29915j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:00:00raw137,900원140,900원137,600원139,700원66,007
cmsqrhu4702ux0zfsck3nyl39stock-5m055550:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu4302uw0zfsi96ypi7c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:00:00raw105,300원106,900원104,600원106,500원75,319
cmsqrhu3002un0zfszb3oae8pstock-5m051910:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu2x02um0zfsjep7ixjd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:00:00raw277,000원280,000원276,000원276,500원5,275
cmsqrhu1l02ub0zfss4gkyincstock-5m000660:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu1h02ua0zfshizshoid1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:00:00raw1,582,000원1,600,000원1,567,000원1,600,000원364,681
cmsqrhu6c02vf0zfsb4i7hguwstock-5m030200:20260813:09002026-08-13 09:00:00instantevent2026-08-13 09:10:172026-08-13 09:10:17cmsqrhu6802ve0zfsub9ueq6s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:00:00raw52,900원53,500원52,900원53,200원7,145
cmsppziu202sk0zfs5ij14ufpstock-5m028260:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzitz02sj0zfsgdbwk0e81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-12 15:30:00raw358,000원358,000원358,000원358,000원0
cmspvc8ih02u60zfszzika784stock-5m207940:20260812:15302026-08-12 15:30:00instantevent2026-08-12 18:10:082026-08-12 18:10:08cmspvc8i602u50zfs768y0wsj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-12 15:30:00raw1,549,000원1,549,000원1,549,000원1,549,000원2,872
cmsppziws02su0zfs5i1d8fevstock-5m017670:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziwm02st0zfsyns4urzh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 15:30:00raw88,000원88,000원88,000원88,000원0
cmsppziw602ss0zfsrzorcc0gstock-5m030200:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziw102sr0zfsxz45zwzz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 15:30:00raw52,800원52,800원52,800원52,800원0
cmsppzivj02sq0zfsq6ewcu36stock-5m015760:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzive02sp0zfstz4hsr1l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 15:30:00raw35,400원35,400원35,400원35,400원0
cmsppziuy02so0zfs14tfr4mcstock-5m003550:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziut02sn0zfsykpxtdvn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-12 15:30:00raw109,600원109,600원109,600원109,600원0
cmsppziuc02sm0zfscjloj0h5stock-5m034730:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziu802sl0zfsc1ljws5y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-12 15:30:00raw543,000원543,000원543,000원543,000원0
cmsppzitu02si0zfscu1joex8stock-5m096770:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzitr02sh0zfs9wkpagda1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-12 15:30:00raw122,300원122,300원122,300원122,300원0
cmsppzitm02sg0zfsmpol9qzystock-5m012330:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzitj02sf0zfskhfmmkhu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-12 15:30:00raw498,500원498,500원498,500원498,500원0
cmsppzite02se0zfszm8pt798stock-5m373220:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzitb02sd0zfseil3oq6x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-12 15:30:00raw358,500원358,500원358,500원358,500원0
cmsppzit002sa0zfsq2etidapstock-5m055550:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzisx02s90zfs6nob360b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-12 15:30:00raw103,800원103,800원103,800원103,800원0
cmsppziss02s80zfs06y885f9stock-5m105560:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzisp02s70zfsdgeh2fz51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-12 15:30:00raw166,000원166,000원166,000원166,000원0
cmsppzisk02s60zfsql3yhtxlstock-5m000270:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzish02s50zfsp85vx6p71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-12 15:30:00raw135,200원135,200원135,200원135,200원0
cmsppzisc02s40zfsnbygv288stock-5m005490:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzis902s30zfseevslhb81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 15:30:00raw325,000원325,000원325,000원325,000원0
cmsppzis302s20zfs4yhwcrhwstock-5m068270:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzis002s10zfsbxprbp5t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 15:30:00raw202,000원202,000원202,000원202,000원0
cmsppzirv02s00zfsnqxawyt0stock-5m051910:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzirs02rz0zfsqdc7o7w71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 15:30:00raw276,500원276,500원276,500원276,500원0
cmsppzirl02ry0zfsvroszl8hstock-5m006400:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziri02rx0zfsj9b2wyc41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 15:30:00raw484,500원484,500원484,500원484,500원0
cmsppzir602ru0zfsibblpcd7stock-5m035720:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzir302rt0zfsfz6rixub1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 15:30:00raw39,600원39,600원39,600원39,600원0
cmsppziqx02rs0zfsn2af3vipstock-5m066570:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziqu02rr0zfsld59azpc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 15:30:00raw205,000원205,000원205,000원205,000원0
cmsppziqp02rq0zfs7m9ypwktstock-5m005380:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziqm02rp0zfsv3c0iure1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 15:30:00raw409,500원409,500원409,500원409,500원0
cmsppziqh02ro0zfs3hiyiqhxstock-5m000660:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziqe02rn0zfse4phqtth1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 15:30:00raw1,501,000원1,501,000원1,501,000원1,501,000원0
cmsppziq802rm0zfsup9bgsj0stock-5m005930:20260812:15302026-08-12 15:30:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppziq402rl0zfs8g6aohq81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:30:00raw255,500원255,500원255,500원255,500원0
cmsppzird02rw0zfswbuq14jkstock-5m006400:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:40:172026-08-12 15:40:17cmsppzira02rv0zfsiajmj9311
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-12 15:25:00raw484,500원484,500원484,500원484,500원0
cmsppt35l02qw0zfs540z2wfustock-5m005490:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt35h02qv0zfskne305yz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-12 15:25:00raw325,000원325,000원325,000원325,000원0
cmsppt30w02qg0zfsib3lzsarstock-5m005930:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt30q02qf0zfszlpy5u971
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-12 15:25:00raw255,500원255,500원255,500원255,500원0
cmsppt35b02qu0zfs7flctejostock-5m068270:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt35702qt0zfssvsd3ajy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-12 15:25:00raw202,000원202,000원202,000원202,000원0
cmsppt31k02qi0zfs14gek1odstock-5m000660:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt31e02qh0zfsso1o8zmc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-12 15:25:00raw1,501,000원1,501,000원1,501,000원1,501,000원0
cmsppt32902qk0zfs14jolp6qstock-5m005380:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt32002qj0zfsznsro4q01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-12 15:25:00raw409,500원409,500원409,500원409,500원0
cmsppt34r02qs0zfs01jf0pt0stock-5m051910:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt34l02qr0zfskrtledaf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-12 15:25:00raw276,500원276,500원276,500원276,500원0
cmsppt34502qq0zfsdrpou0v3stock-5m035720:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt33x02qp0zfs2l23foim1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-12 15:25:00raw39,600원39,600원39,600원39,600원0
cmsppt33h02qo0zfsldeptzrustock-5m035420:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt33b02qn0zfskwfrf3ty1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-12 15:25:00raw216,000원216,000원216,000원216,000원0
cmsppt38n02rk0zfs2kanvkgustock-5m017670:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt38j02rj0zfsazl0shyt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-12 15:25:00raw88,000원88,000원88,000원88,000원0
cmsppt38d02ri0zfsqrlig6f3stock-5m030200:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt38902rh0zfsi9ueyn4y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-12 15:25:00raw52,800원52,800원52,800원52,800원0
cmsppt32u02qm0zfsruha1f4jstock-5m066570:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt32p02ql0zfs0m4h88ab1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-12 15:25:00raw205,000원205,000원205,000원205,000원0
cmsppt38402rg0zfsg1bo6dwustock-5m015760:20260812:15252026-08-12 15:25:00instantevent2026-08-12 15:35:172026-08-12 15:35:17cmsppt38002rf0zfsu64xsydb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-12 15:25:00raw35,400원35,400원35,400원35,400원0
64,798건 중 54,851–54,900← 이전1098 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬