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
cmsr58y3805kv0zfshrl1744xstock-5m006400:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y3405ku0zfslyf7etrf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 15:25:00raw485,500원485,500원485,500원485,500원0
cmsr58y2z05kt0zfsdr0d8u87stock-5m035720:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y2w05ks0zfsdlun347p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:25:00raw40,000원40,000원40,000원40,000원0
cmsr58y2j05kp0zfs7pu2nglzstock-5m035420:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y2g05ko0zfsnwfsvo831
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 15:25:00raw226,000원226,000원226,000원226,000원0
cmsr58y2305kl0zfsts9z1aqlstock-5m066570:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y2005kk0zfsqhtpqwzc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 15:25:00raw206,000원206,000원206,000원206,000원0
cmsr58y1v05kj0zfslxpiewb0stock-5m005380:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y1s05ki0zfs8h6jyyvg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 15:25:00raw416,500원416,500원416,500원416,500원0
cmsr58y1m05kh0zfs7ja9fr0tstock-5m000660:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y1j05kg0zfsfq0d2dna1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 15:25:00raw1,587,000원1,587,000원1,587,000원1,587,000원0
cmsr58y1c05kf0zfs9d3weyxlstock-5m005930:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y1705ke0zfsmfkydos51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 15:25:00raw265,000원265,000원265,000원265,000원0
cmsr58y5t05lh0zfsm49ib2crstock-5m096770:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y5q05lg0zfsdejghf951
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 15:25:00raw121,300원121,300원121,300원121,300원0
cmsr58y2c05kn0zfsfd4f7x76stock-5m035420:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y2805km0zfsozj870p11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 15:20:00raw226,000원226,000원226,000원226,000원0
cmsr58y2s05kr0zfso0icy0o1stock-5m035720:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y2o05kq0zfsq7ex0t5h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:20:00raw40,000원40,000원40,000원40,000원0
cmsr52ig305k90zfsussul07zstock-5m015760:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ifz05k80zfseq0lj6x01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 15:20:00raw32,850원32,850원32,850원32,850원0
cmsr52ifs05k70zfs3g57if2tstock-5m003550:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ifn05k60zfs2da7cwmf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 15:20:00raw112,700원112,700원112,700원112,700원0
cmsr52igr05kd0zfsflw2ox00stock-5m017670:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52igm05kc0zfssxwsegs71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 15:20:00raw91,800원91,800원91,800원91,800원0
cmsr52igf05kb0zfswfoaof0cstock-5m030200:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52igb05ka0zfshc2xymy81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 15:20:00raw53,750원53,750원53,750원53,750원0
cmsr58y4w05l90zfsu523dfq4stock-5m207940:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y4s05l80zfsponz7qbd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:20:00raw1,561,000원1,561,000원1,561,000원1,561,000원0
cmsr52ibe05j90zfscq7x172nstock-5m005380:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52iba05j80zfs8vhpccdt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 15:20:00raw416,500원416,500원416,500원416,500원0
cmsr52ib405j70zfslwbm5p25stock-5m000660:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ib005j60zfs1davsck51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 15:20:00raw1,590,000원1,590,000원1,590,000원1,590,000원0
cmsr52ieo05jz0zfs084iacbfstock-5m028260:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52iek05jy0zfsb8rmrrhu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:20:00raw362,000원362,000원362,000원362,000원0
cmsr52if705k30zfsjg5v8aehstock-5m034730:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52if305k20zfslqtsvouk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:20:00raw551,000원551,000원551,000원551,000원0
cmsr52iee05jx0zfsh2zb5n42stock-5m096770:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ieb05jw0zfslpexd1a61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 15:20:00raw121,300원121,300원121,300원121,300원0
cmsr52ie505jv0zfsslc782p2stock-5m012330:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ie105ju0zfsh10fiom41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 15:20:00raw506,000원506,000원506,000원506,000원0
cmsr52idw05jt0zfspws6ygqgstock-5m373220:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52idr05js0zfsn15sug3f1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 15:20:00raw362,500원362,500원362,500원362,500원0
cmsr52idl05jr0zfskny6kwt3stock-5m055550:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52idh05jq0zfsaxd54xxe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:20:00raw105,800원105,800원105,800원105,800원0
cmsr52idb05jp0zfsqdexso6kstock-5m105560:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52id705jo0zfswhg0ammd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 15:20:00raw166,800원166,800원166,800원166,800원0
cmsr52id205jn0zfsk16h2zlzstock-5m000270:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52icy05jm0zfsix71um7x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 15:20:00raw136,300원136,300원136,300원136,300원0
cmsr52ict05jl0zfs2i1pj2pjstock-5m005490:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52icp05jk0zfsi57mqbcl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 15:20:00raw324,500원324,500원324,500원324,500원0
cmsr52ick05jj0zfs1u7ueexsstock-5m068270:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ich05ji0zfs9p2b0avs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 15:20:00raw201,500원201,500원201,500원201,500원0
cmsr52ias05j50zfsi1tgpc7wstock-5m005930:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ian05j40zfswaq3r9uq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 15:20:00raw265,500원265,500원265,500원265,500원0
cmsr52ic405jf0zfs3vjwk5hnstock-5m051910:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ic105je0zfsos9fzawl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 15:20:00raw276,500원276,500원276,500원276,500원0
cmsr52ibv05jd0zfsi8yre4a5stock-5m006400:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ibr05jc0zfskntlmmu81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 15:20:00raw486,000원486,000원486,000원486,000원0
cmsr52ibm05jb0zfsn7mfk89gstock-5m066570:20260813:15202026-08-13 15:20:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ibj05ja0zfs8f3bvl9c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 15:20:00raw206,000원206,000원206,000원206,000원0
cmsr52icd05jh0zfsewfxufzjstock-5m068270:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ic905jg0zfsjdfpd8s01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 15:15:00raw200,500원201,500원200,500원201,500원5,520
cmsr52iey05k10zfsskjzyzbsstock-5m034730:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:30:172026-08-13 15:30:17cmsr52ieu05k00zfss81kaa8f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:15:00raw552,000원554,000원550,000원551,000원3,559
cmsr4w3lx05j30zfs4d6zx9qvstock-5m017670:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3lu05j20zfsuoio32qo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 15:15:00raw91,900원92,000원91,600원91,800원11,910
cmsr4w3lo05j10zfsgc82m0k8stock-5m030200:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3lk05j00zfswj0gu2921
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 15:15:00raw53,700원53,800원53,650원53,750원10,335
cmsr4w3le05iz0zfs3htsvhw5stock-5m015760:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3lb05iy0zfs6bjtybjp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 15:15:00raw32,900원33,000원32,800원32,850원125,713
cmsr4w3l505ix0zfsdgzmohh9stock-5m028260:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3l105iw0zfstcq1eoi51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:15:00raw363,000원363,500원360,500원361,500원6,367
cmsr4w3kw05iv0zfs658ytgcxstock-5m096770:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3ks05iu0zfsme2b233v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 15:15:00raw121,200원121,300원121,000원121,300원4,548
cmsr4w3ko05it0zfst8aofqdlstock-5m012330:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3kl05is0zfs8x9kpt0g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 15:15:00raw506,000원507,000원505,000원506,000원1,736
cmsr4w3kf05ir0zfsby0712xxstock-5m373220:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3kb05iq0zfsjpxoyavl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 15:15:00raw363,000원363,500원362,000원362,500원3,164
cmsr4w3k505ip0zfsfgei9axzstock-5m055550:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3k205io0zfs8trrx0xi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:15:00raw106,000원106,300원105,600원105,800원15,456
cmsr4w3jw05in0zfsno740bgwstock-5m105560:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3js05im0zfswl0bbrc41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 15:15:00raw167,400원167,500원167,100원167,200원10,356
cmsr4w3jm05il0zfsedo1gc99stock-5m000270:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3jj05ik0zfsfkakipwz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 15:15:00raw136,100원136,400원136,000원136,300원12,953
cmsr4w3hq05i50zfsujvecnnnstock-5m000660:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3hm05i40zfsfj4g59201
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 15:15:00raw1,594,000원1,597,000원1,586,000원1,590,000원38,141
cmsr4w3je05ij0zfssv2lmtgbstock-5m005490:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3jb05ii0zfsbkunh8jz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 15:15:00raw324,000원324,500원323,000원324,000원1,492
cmsr4w3j505ih0zfs2u1tzbycstock-5m051910:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3j205ig0zfs72t243rw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 15:15:00raw277,000원277,000원276,000원277,000원2,982
cmsr4w3ix05if0zfs4ynu1w1qstock-5m006400:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3it05ie0zfse865g3mn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 15:15:00raw485,500원486,000원485,000원486,000원4,183
cmsr4w3io05id0zfswbg8uvqtstock-5m035720:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3ik05ic0zfsovxspghu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:15:00raw40,050원40,050원39,950원40,000원30,808
cmsr4w3if05ib0zfsuqbm6woystock-5m035420:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3ic05ia0zfsqt7cgyrx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 15:15:00raw226,000원226,500원225,500원226,000원16,043
cmsr4w3i705i90zfsev5h5mddstock-5m066570:20260813:15152026-08-13 15:15:00instantevent2026-08-13 15:25:182026-08-13 15:25:18cmsr4w3i405i80zfs16g8tgad1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 15:15:00raw206,000원206,500원205,500원206,000원11,076
66,635건 중 54,901–54,950← 이전1099 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬