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
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
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
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
cmsqtgkvx038l0zfswa8236jdstock-5m051910:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkvt038k0zfsxrb52bzb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:55:00raw279,000원279,000원278,000원278,500원1,772
cmsqtgkvn038j0zfsd13xj6rbstock-5m035720:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkvj038i0zfsvxq2jkjx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:55:00raw39,400원39,450원39,300원39,300원23,115
cmsqtgkub03890zfsmyem09t1stock-5m005930:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgku703880zfsuv0iilms1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:55:00raw265,250원266,000원264,000원266,000원234,973
cmsqtgkw7038n0zfs7cznrornstock-5m068270:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkw4038m0zfsoca0h6su1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:55:00raw201,500원202,000원201,500원201,500원4,338
cmsqtgkzx039f0zfshakuldqystock-5m017670:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkzt039e0zfsyj8bzcb21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:55:00raw90,800원90,900원90,500원90,700원8,014
cmsqtgkzo039d0zfsknvvl02istock-5m030200:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkzk039c0zfseuu9dimt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:55:00raw53,500원53,600원53,400원53,400원7,479
cmsqtgkzb039b0zfs0bbxk2zzstock-5m015760:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkz7039a0zfsl5typntz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 09:55:00raw33,850원33,850원33,750원33,800원45,839
cmsqtgkvd038h0zfsfgacwc72stock-5m035420:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkv9038g0zfsv7yoh0hr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:55:00raw216,500원217,000원216,000원217,000원10,615
cmsqtgkz103990zfsuee8rhjxstock-5m003550:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkyx03980zfsni83ibvc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:55:00raw111,600원111,900원111,300원111,900원3,212
cmsqtgkys03970zfsy1hn2bqsstock-5m034730:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkyo03960zfs8oh2znhq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:55:00raw560,000원561,000원557,000원560,000원2,224
cmsqtgkyj03950zfs9u8za0vbstock-5m028260:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkyf03940zfszlqyu26h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:55:00raw369,000원370,500원368,500원370,500원5,451
cmsqtgkya03930zfsf4nyvzsrstock-5m096770:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgky603920zfsjp7xhooe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 09:55:00raw123,200원123,400원122,700원122,900원4,165
cmsqtgkul038b0zfsz7w96hh7stock-5m000660:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkuh038a0zfsu21pbvwa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:55:00raw1,611,000원1,615,000원1,606,000원1,610,000원41,633
cmsqtgky003910zfsi7pabrpqstock-5m012330:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkxx03900zfsmmr25irb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 09:55:00raw509,000원511,000원509,000원510,000원1,278
cmsqtgkxr038z0zfsbgvnaqb4stock-5m207940:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkxn038y0zfsmvashwrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:55:00raw1,556,000원1,559,000원1,555,000원1,555,000원289
cmsqtgkxh038x0zfs5lrizm25stock-5m055550:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkxd038w0zfs7d11lp6b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:55:00raw106,200원106,450원106,000원106,100원6,194
cmsqtgkx8038v0zfs43v0i23cstock-5m105560:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkx4038u0zfsvqu94ez91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:55:00raw168,300원168,400원168,100원168,100원7,070
cmsqtgkuu038d0zfsyqq065n0stock-5m005380:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkuq038c0zfsrlfwon971
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:55:00raw422,000원422,500원421,000원422,000원3,303
cmsqtgkv3038f0zfsvjt5dbuhstock-5m066570:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkuz038e0zfsy96tyhca1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:55:00raw203,500원205,000원203,500원204,500원12,079
cmsqtgkwq038r0zfsg2rtkn4dstock-5m000270:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkwn038q0zfsxhut5nco1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:55:00raw138,600원139,450원138,400원138,600원8,268
cmsqtgkwh038p0zfsxt9ash0lstock-5m005490:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkwd038o0zfsygffx1bz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 09:55:00raw325,500원326,000원325,000원325,500원2,694
cmsqtn1p003a70zfss4chpo2jstock-5m373220:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:10:202026-08-13 10:10:20cmsqtn1os03a60zfsbaely85i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:55:00raw367,500원368,000원366,000원367,000원1,838
cmsqttfev03b30zfsj7gnhv7estock-5m006400:20260813:09552026-08-13 09:55:00instantevent2026-08-13 10:15:172026-08-13 10:15:17cmsqttfer03b20zfsn1sdce8n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:55:00raw487,000원488,000원486,500원488,000원2,289
cmsqta5i703710zfsq7a8pe49stock-5m000660:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5i303700zfsscsvveez1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:50:00raw1,613,000원1,615,000원1,607,000원1,611,000원35,537
cmsqtgkwz038t0zfstjfb4oubstock-5m105560:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:05:182026-08-13 10:05:18cmsqtgkww038s0zfs0q82d84j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:50:00raw168,600원168,800원168,200원168,400원6,822
cmsqta5nl03870zfs3zgvmntwstock-5m017670:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5nh03860zfscdvh869b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:50:00raw90,600원91,200원90,500원90,800원25,830
cmsqta5nb03850zfsqcktktsmstock-5m030200:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5n703840zfslz9gbrla1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:50:00raw53,600원53,600원53,500원53,600원780
cmsqta5n203830zfso1wa2tjtstock-5m015760:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5my03820zfsqhh78nqj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 09:50:00raw33,850원33,900원33,800원33,900원27,840
cmsqta5mt03810zfsr3c4sf5sstock-5m003550:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5mp03800zfs2wxonr1y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:50:00raw111,800원111,800원111,300원111,600원3,352
cmsqta5mk037z0zfsciq8g8fmstock-5m034730:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5mg037y0zfsim1y42kw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:50:00raw561,000원561,000원559,000원560,000원1,185
cmsqta5mb037x0zfs02f2ch10stock-5m028260:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5m7037w0zfsfetk53jo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:50:00raw370,500원371,000원369,000원369,000원5,778
cmsqta5m1037v0zfs85ahw60fstock-5m096770:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5lx037u0zfs15mog94o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 09:50:00raw123,500원123,600원123,000원123,200원4,329
cmsqta5ls037t0zfsckbk2gd9stock-5m012330:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5lo037s0zfs0q4izzth1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 09:50:00raw511,000원512,000원510,000원510,000원1,366
cmsqta5li037r0zfsphf3zmrestock-5m373220:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5lf037q0zfso3fw7fpv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:50:00raw367,000원368,000원366,000원367,500원3,482
cmsqta5l9037p0zfs4rhdp691stock-5m207940:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5l5037o0zfsaikpt4wp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:50:00raw1,564,000원1,564,000원1,554,000원1,555,000원622
cmsqta5kz037n0zfsc411c5hostock-5m055550:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5kw037m0zfsixk4b3d31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:50:00raw106,600원106,700원106,100원106,300원8,087
cmsqta5kq037l0zfsk6hrt7dtstock-5m000270:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5km037k0zfsr1i3neo31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:50:00raw139,500원139,500원138,600원138,700원7,759
cmsqta5kg037j0zfsv1sqqbmmstock-5m005490:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5kd037i0zfs6sbbkltg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 09:50:00raw325,500원326,500원325,000원325,500원3,333
cmsqta5k7037h0zfs79a7p3vzstock-5m068270:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5k3037g0zfs4rylwmrc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:50:00raw202,000원202,500원201,000원201,500원7,915
cmsqta5jx037f0zfsvumjsgtpstock-5m051910:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5jt037e0zfszp8tvjy11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:50:00raw279,000원280,000원279,000원279,000원1,430
cmsqta5jo037d0zfsutysxxc2stock-5m006400:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5jk037c0zfsa5kthvbi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:50:00raw487,000원489,500원486,500원487,000원4,190
cmsqta5j703790zfs78tn82k0stock-5m035720:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5j303780zfsxdxneg9h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:50:00raw39,500원39,550원39,400원39,450원15,641
cmsqta5iy03770zfsg2d5x2k0stock-5m035420:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5iu03760zfsng9xpkud1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:50:00raw216,750원217,000원216,250원216,500원6,377
cmsqta5ip03750zfse6o5hz54stock-5m066570:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5il03740zfsvyboyi4s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:50:00raw205,000원205,000원203,500원204,000원16,812
cmsqta5ig03730zfszwpjhpnlstock-5m005380:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5ic03720zfsqmsvhd2z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:50:00raw422,500원423,500원422,000원422,000원3,836
cmsqta5hx036z0zfs3tetj3f2stock-5m005930:20260813:09502026-08-13 09:50:00instantevent2026-08-13 10:00:182026-08-13 10:00:18cmsqta5hh036y0zfsysq7zvhl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:50:00raw265,250원266,000원264,500원265,500원225,441
cmsqt3p3l035p0zfsg5jn31mbstock-5m000660:20260813:09452026-08-13 09:45:00instantevent2026-08-13 09:55:172026-08-13 09:55:17cmsqt3p3g035o0zfs92w92hj61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:45:00raw1,598,000원1,613,000원1,593,000원1,612,000원60,021
66,635건 중 56,401–56,450← 이전1129 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬