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
cmsqs14fs02yl0zfskr337s3estock-5m000270:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14fo02yk0zfsll6zfuiu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:15:00raw140,300원141,000원140,100원140,400원23,188
cmsqs14fi02yj0zfspxripn41stock-5m005490:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14fe02yi0zfsxvnqyfpn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 09:15:00raw325,000원325,000원322,000원322,500원9,326
cmsqs14et02yd0zfs8lz0syt9stock-5m068270:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14eq02yc0zfs7eip4f691
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:15:00raw200,500원201,000원199,800원199,900원27,223
cmsqs14e202y70zfshztcj2dfstock-5m006400:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14dy02y60zfsm4043yqx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:15:00raw490,000원490,000원483,000원483,500원9,008
cmsqs14ds02y50zfs758ks7gastock-5m035720:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14dp02y40zfspzudtlqj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:15:00raw39,450원39,475원39,200원39,250원100,452
cmsqs14dj02y30zfsgyzw7mhbstock-5m035420:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14df02y20zfs27u2yl2a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:15:00raw218,500원218,500원216,500원216,500원27,780
cmsqs14d902y10zfsvmhmh9y2stock-5m066570:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14d602y00zfsvy0onvxy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:15:00raw209,500원209,500원207,500원208,500원31,059
cmsqs14cu02xz0zfso3ld43kcstock-5m005380:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14cp02xy0zfsmhzxmhtl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:15:00raw426,000원427,000원424,500원426,500원13,133
cmsqs14cj02xx0zfsal1admcistock-5m000660:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14cf02xw0zfs1oc2fhna1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:15:00raw1,620,000원1,630,000원1,615,000원1,629,000원127,629
cmsqs14c902xv0zfs73v9lsqistock-5m005930:20260813:09152026-08-13 09:15:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14c302xu0zfs7qygqe2v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:15:00raw268,500원269,500원268,000원269,250원408,622
cmsqrup6c02xd0zfs4afruuo0stock-5m373220:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup6902xc0zfshdg5bt5v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:10:00raw364,000원364,500원361,000원361,000원3,351
cmsqrup7302xj0zfsqap2mxhustock-5m034730:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup6z02xi0zfs003qmzvp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:10:00raw577,000원578,000원572,000원577,000원4,598
cmsqrup6302xb0zfsldqj12iustock-5m207940:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup6002xa0zfs85vca4cl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:10:00raw1,544,000원1,548,000원1,536,000원1,536,000원1,818
cmsqrup7k02xn0zfs2d0mg8q2stock-5m003550:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup7g02xm0zfsmlsm98vq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:10:00raw112,100원112,200원111,600원111,800원5,000
cmsqrup6u02xh0zfsmkkosl9hstock-5m096770:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup6q02xg0zfsm8r1rkw61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 09:10:00raw122,700원122,700원121,300원121,600원19,630
cmsqrup5u02x90zfs85exhefestock-5m055550:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup5q02x80zfsvbtzwh0z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:10:00raw108,100원108,300원107,550원107,900원18,115
cmsqrup6l02xf0zfs8psryabtstock-5m012330:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup6h02xe0zfsd08jroxy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 09:10:00raw521,000원524,000원517,000원517,000원8,899
cmsqrup8f02xt0zfs370kx863stock-5m017670:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup8a02xs0zfs1l2jf4rx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:10:00raw91,400원92,700원91,400원91,900원49,929
cmsqrup8402xr0zfsvhb1ps44stock-5m030200:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup8002xq0zfsp6od8bqe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:10:00raw53,400원53,600원53,400원53,500원10,233
cmsqs14fa02yh0zfsp9gn9102stock-5m005490:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14f702yg0zfsh24r2fhz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 09:10:00raw327,000원327,500원324,500원325,000원4,067
cmsqrup7u02xp0zfshmy2djbrstock-5m015760:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup7q02xo0zfsw9c5m5qf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 09:10:00raw34,050원34,300원34,050원34,100원97,606
cmsqs14el02yb0zfsapsikt73stock-5m068270:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14eh02ya0zfsge2e8bcm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:10:00raw203,000원203,500원200,500원200,500원12,277
cmsqs14hv02yz0zfsnbigjaw6stock-5m028260:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:25:172026-08-13 09:25:17cmsqs14hr02yy0zfsit8yhe861
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:10:00raw379,000원380,000원375,500원378,000원14,004
cmsqrup3r02wt0zfs72v6fje7stock-5m005380:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:17cmsqrup3o02ws0zfsz6kp1gkl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:10:00raw429,750원431,000원426,000원426,500원12,259
cmsqrup3i02wr0zfsn2e20u57stock-5m000660:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:17cmsqrup3e02wq0zfsz3tcu68g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:10:00raw1,614,000원1,624,000원1,608,000원1,619,000원146,033
cmsqrup3802wp0zfss8dm8wn4stock-5m005930:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:17cmsqrup2x02wo0zfs8mkof3ls1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:10:00raw269,500원270,000원268,500원269,000원587,763
cmsqrup5l02x70zfsi2phziosstock-5m105560:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:182026-08-13 09:20:18cmsqrup5h02x60zfstukk2c0u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:10:00raw170,200원170,300원168,800원169,100원32,512
cmsqrup5c02x50zfsre6lfrpqstock-5m000270:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:18cmsqrup5802x40zfs1l7wo1kp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:10:00raw140,000원140,900원139,000원140,200원21,301
cmsqrup5302x30zfshuf7rtkwstock-5m051910:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:17cmsqrup4z02x20zfswv4t0nk81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:10:00raw279,500원280,000원277,000원277,000원2,330
cmsqrup4l02wz0zfs9zfzgqn3stock-5m035720:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:17cmsqrup4h02wy0zfs3o1ypskl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:10:00raw39,925원40,000원39,450원39,450원63,641
cmsqrup4u02x10zfs9habi36vstock-5m006400:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:17cmsqrup4q02x00zfs1o8faug41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:10:00raw489,500원493,500원488,000원490,000원11,390
cmsqrup4c02wx0zfsb02dd3gdstock-5m035420:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:17cmsqrup4802ww0zfsppd8dnno1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:10:00raw219,500원220,000원218,000원218,000원12,818
cmsqrup4002wv0zfskbzgcuflstock-5m066570:20260813:09102026-08-13 09:10:00instantevent2026-08-13 09:20:172026-08-13 09:20:17cmsqrup3w02wu0zfs4wt0s2jy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:10:00raw208,500원211,500원208,500원209,000원37,070
cmsqro9v402wj0zfscj0eqxkbstock-5m015760:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9uy02wi0zfsx73xyh0x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 09:05:00raw33,800원34,150원33,700원34,100원187,163
cmsqro9sn02w90zfsa9kl3ajqstock-5m373220:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9sg02w80zfs4rrcyjb91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:05:00raw363,000원365,000원361,000원363,500원5,709
cmsqro9t502wb0zfsvaqk02tistock-5m012330:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9sy02wa0zfsainhajsi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 09:05:00raw521,000원524,000원516,000원522,000원6,972
cmsqro9tn02wd0zfs1s5ltuscstock-5m096770:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9tg02wc0zfsp4ray6uv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 09:05:00raw121,000원122,900원120,600원122,700원30,069
cmsqro9un02wh0zfspkf4o89pstock-5m034730:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9ug02wg0zfsp21l3h0e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:05:00raw570,000원578,000원569,000원575,000원4,499
cmsqro9u502wf0zfssmuly9oystock-5m028260:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9ty02we0zfsdvlpxl531
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:05:00raw373,000원380,000원372,500원379,000원15,393
cmsqro9n802vl0zfsulnoz02hstock-5m000660:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:172026-08-13 09:15:17cmsqro9n402vk0zfsxhsanfoq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:05:00raw1,600,000원1,615,000원1,598,000원1,613,500원181,581
cmsqro9ni02vn0zfsbh06ndnzstock-5m005380:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:172026-08-13 09:15:17cmsqro9nd02vm0zfscoa03t7z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:05:00raw427,000원430,000원424,000원430,000원18,197
cmsqro9nt02vp0zfs4h56724vstock-5m066570:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:172026-08-13 09:15:17cmsqro9no02vo0zfs70xtpg791
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:05:00raw208,000원209,000원205,500원208,500원42,653
cmsqro9o802vr0zfsdg0e8089stock-5m035420:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9o102vq0zfscuv7un541
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:05:00raw219,000원219,750원217,500원219,250원28,211
cmsqro9op02vt0zfsdvbycry6stock-5m035720:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9oi02vs0zfsjstju4it1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:05:00raw39,600원39,950원39,250원39,950원133,074
cmsqro9p602vv0zfsuplk1dwpstock-5m006400:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9p002vu0zfsphjhrm811
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:05:00raw485,500원489,500원482,500원489,000원11,317
cmsqro9po02vx0zfsapsve2sostock-5m051910:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9ph02vw0zfsqg1hlus41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:05:00raw276,500원280,000원275,500원279,500원4,944
cmsqro9q602vz0zfsn8pi5mllstock-5m068270:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9pz02vy0zfsw4cgzw311
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:05:00raw201,000원203,500원200,000원203,000원18,859
cmsqro9qn02w10zfslzlmz7obstock-5m000270:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9qh02w00zfs0ds4sx2c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:05:00raw139,700원140,300원139,100원140,100원20,162
cmsqro9r502w30zfs9wjj7p5ustock-5m105560:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9qy02w20zfss8un0e5s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:05:00raw168,200원170,400원167,800원170,200원50,089
cmsqro9rn02w50zfsytugyrozstock-5m055550:20260813:09052026-08-13 09:05:00instantevent2026-08-13 09:15:182026-08-13 09:15:18cmsqro9rg02w40zfsisixrwtk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:05:00raw106,400원108,200원106,100원108,100원62,529
66,635건 중 56,601–56,650← 이전1133 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬