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
cmsqtzvlp03ch0zfsf9jghz7hstock-5m005490:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvll03cg0zfsr9pv30za1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 10:10:00raw324,500원325,000원323,500원324,000원3,685
cmsqtzvlf03cf0zfsj8vs8t2istock-5m068270:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvlb03ce0zfseln9l2ub1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:10:00raw202,500원202,500원202,000원202,000원5,075
cmsqtzvl603cd0zfsimfr5xg7stock-5m051910:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvl203cc0zfs34yygbdi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:10:00raw278,000원278,500원277,000원277,500원1,208
cmsqucppf03er0zfs6xq3vqy6stock-5m006400:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucppb03eq0zfs0thmbxke1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:10:00raw488,500원489,500원486,500원487,000원2,449
cmsqtzvkw03cb0zfs7l9vjgs3stock-5m035720:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvks03ca0zfs2noyrrzp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:10:00raw39,350원39,350원39,250원39,300원24,733
cmsqtzvkl03c90zfsul4o3bqpstock-5m035420:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvkh03c80zfsou5dnbq91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:10:00raw218,000원219,000원218,000원218,000원13,928
cmsqtzvka03c70zfsvmq0yuncstock-5m066570:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvk703c60zfsd6m185cm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:10:00raw205,500원206,500원205,000원205,500원16,587
cmsqttfjs03br0zfsmcvjpdzvstock-5m028260:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfjm03bq0zfs6imtp2ct1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:05:00raw370,000원372,000원369,500원370,500원7,748
cmsqtzvm203cj0zfssgjlsh3fstock-5m000270:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvlv03ci0zfsi1rc9v8s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:05:00raw138,200원138,900원137,900원137,900원10,138
cmsqttfl803bz0zfslpgt57qostock-5m017670:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfl403by0zfs81jqc5op1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:05:00raw90,600원90,700원90,300원90,400원5,304
cmsqttfky03bx0zfs0h0mtfqostock-5m030200:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfku03bw0zfsbpybog8c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:05:00raw53,100원53,200원52,900원52,900원4,627
cmsqttfko03bv0zfsxdu0icpastock-5m015760:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfkk03bu0zfsahnt1rc11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:05:00raw33,800원33,800원33,600원33,650원131,386
cmsqttfkb03bt0zfsudsz2tiustock-5m034730:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfk403bs0zfsuixoq2po1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:05:00raw563,000원566,000원562,000원563,000원1,566
cmsqttfj903bp0zfsvv1v3u0xstock-5m096770:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfj203bo0zfsp505qmys1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:05:00raw122,800원123,000원122,100원122,400원6,629
cmsqttfil03bn0zfs547hx37pstock-5m012330:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfid03bm0zfsn5aklbq71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 10:05:00raw509,000원511,000원509,000원509,000원1,812
cmsqttfhw03bl0zfslx2tx0s7stock-5m373220:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfhn03bk0zfsqpqcmlt31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 10:05:00raw366,500원367,000원365,500원366,000원1,155
cmsqttfh703bj0zfs8lgd1ceqstock-5m207940:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfgy03bi0zfs6m4naphx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:05:00raw1,554,000원1,555,000원1,550,000원1,551,000원505
cmsqttfgj03bh0zfstn6vpa3cstock-5m055550:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfgg03bg0zfs3nrk41781
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 10:05:00raw105,900원105,900원105,700원105,700원5,045
cmsqttfga03bf0zfsentb8ebystock-5m105560:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfg703be0zfs7yp9tktg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 10:05:00raw167,900원168,000원167,500원167,600원7,008
cmsqttfg103bd0zfshuwhg0kgstock-5m005490:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:18cmsqttffy03bc0zfstzes1rnv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 10:05:00raw325,250원326,000원324,000원324,500원3,629
cmsqttffb03b70zfsdl0c5gk2stock-5m006400:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttff703b60zfsb46gcf5j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:05:00raw488,500원491,000원488,500원489,000원3,880
cmsqttffj03b90zfs8w9fta2estock-5m051910:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttffg03b80zfs5o70g0gn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:05:00raw279,000원279,500원277,000원277,500원2,395
cmsqttfem03b10zfsq1w99ocxstock-5m035720:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttfej03b00zfso4k70nab1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:05:00raw39,350원39,400원39,300원39,325원13,069
cmsqttfed03az0zfsfksy5k5istock-5m035420:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttfe903ay0zfsk2i8gzgw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:05:00raw217,000원218,500원216,500원218,500원14,648
cmsqttfe403ax0zfsihisuc4pstock-5m066570:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttfe003aw0zfsrfrop66n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:05:00raw205,000원206,000원204,500원206,000원25,077
cmsqttfdu03av0zfsb5yb6uh7stock-5m005380:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttfdr03au0zfsvrguzxzl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:05:00raw422,000원424,000원421,500원423,000원7,117
cmsqttfdl03at0zfsmwqbaldwstock-5m000660:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttfdh03as0zfs7sdth35u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:05:00raw1,615,000원1,621,000원1,614,000원1,620,000원54,805
cmsqttfdc03ar0zfso9m7bmhastock-5m005930:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttfd703aq0zfs6bc9q7xd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:05:00raw266,750원267,500원266,000원267,500원228,432
cmsqttffs03bb0zfs70w8ru7gstock-5m068270:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttffo03ba0zfsbix9jctb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:05:00raw202,500원202,500원202,000원202,500원3,248
cmsqtzvq103d30zfsto961gr4stock-5m003550:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:20:192026-08-13 10:20:19cmsqtzvpv03d20zfs0x8iu6ka1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:05:00raw111,550원111,800원111,400원111,600원3,441
cmsqtn1kc039l0zfs5ntz6460stock-5m005380:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1k8039k0zfsqi9g0hth1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:00:00raw422,000원422,000원421,000원422,000원2,920
cmsqtn1la039r0zfseid9jqlxstock-5m035720:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1l6039q0zfsslhdbizo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:00:00raw39,300원39,400원39,250원39,350원21,799
cmsqtn1js039h0zfsqec33u7qstock-5m005930:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1jh039g0zfsmugemcrp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:00:00raw265,500원267,000원265,500원266,750원230,344
cmsqtn1l0039p0zfsjs2wa9kvstock-5m035420:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1kw039o0zfs4s6o5u3v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:00:00raw216,500원217,000원216,500원217,000원8,159
cmsqtn1ko039n0zfsircfao6dstock-5m066570:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1kk039m0zfsc3ocb8jq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:00:00raw204,000원205,250원204,000원205,000원16,917
cmsqtn1k2039j0zfshuuuuxd4stock-5m000660:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1jy039i0zfs681pim8b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:00:00raw1,611,000원1,616,000원1,607,000원1,616,000원40,965
cmsqtn1m3039x0zfsn6hc7hs3stock-5m005490:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1lz039w0zfszzqcmul41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 10:00:00raw325,500원326,000원325,000원325,250원3,341
cmsqtn1rj03ap0zfs73vo5znfstock-5m017670:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1rg03ao0zfs9czx1y4r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:00:00raw90,600원90,900원90,400원90,700원8,610
cmsqtn1ra03an0zfspsrxtr1xstock-5m030200:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1r603am0zfslwhcj8o81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:00:00raw53,400원53,500원53,100원53,200원8,654
cmsqtn1r003al0zfsnjeb5m7sstock-5m015760:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1qw03ak0zfsti2h4t8y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:00:00raw33,800원33,850원33,750원33,800원31,590
cmsqtn1qr03aj0zfsptsvlrbsstock-5m003550:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1qn03ai0zfsf65b5h7g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:00:00raw111,850원111,900원111,500원111,500원1,819
cmsqtn1ll039t0zfs1e37bk2vstock-5m051910:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1lg039s0zfs97rq556v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:00:00raw278,500원279,500원278,500원279,500원1,074
cmsqtn1qh03ah0zfsbmlfh515stock-5m034730:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1qd03ag0zfssekmnuck1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:00:00raw559,000원564,000원559,000원563,000원2,594
cmsqtn1q703af0zfsp7xdbfypstock-5m028260:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1q403ae0zfse4i2coso1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:00:00raw370,000원370,500원369,500원370,000원3,925
cmsqtn1py03ad0zfsuidmjne8stock-5m096770:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1pu03ac0zfsftcdk5561
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:00:00raw122,900원123,100원122,700원122,800원4,679
cmsqtn1po03ab0zfspz8kbvohstock-5m012330:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1pk03aa0zfsi1yplook1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 10:00:00raw509,000원510,000원508,000원510,000원1,579
cmsqtn1pf03a90zfs5hwrmm9zstock-5m373220:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1pb03a80zfsuejznpvf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 10:00:00raw367,000원367,500원366,500원366,500원2,205
cmsqtn1md039z0zfs49bvl7q1stock-5m000270:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1m9039y0zfsd4p5yxjz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:00:00raw138,800원138,800원138,100원138,200원9,065
cmsqtn1lu039v0zfs88brdtupstock-5m068270:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1lr039u0zfshtybagmp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:00:00raw201,500원202,500원201,500원202,500원6,746
cmsqttff303b50zfs249d7wyostock-5m006400:20260813:10002026-08-13 10:00:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttfez03b40zfsmm4pgxzd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:00:00raw487,500원489,500원487,500원489,000원2,417
66,635건 중 56,351–56,400← 이전1128 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬