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
cmsr3n2zv059v0zfsqjjy1vghstock-5m207940:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2zr059u0zfsqhvgaoxr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:40:00raw1,555,000원1,555,000원1,552,000원1,553,000원956
cmsr3n31f05a70zfsu44xw92sstock-5m003550:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n31b05a60zfsyxmrzy8k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:40:00raw111,000원111,200원110,600원111,100원6,255
cmsr3n2zl059t0zfswdzouadzstock-5m055550:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2zh059s0zfslpwnpd3c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 14:40:00raw105,900원106,100원105,500원105,800원20,034
cmsr3n2zc059r0zfszobcxtt2stock-5m105560:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2z8059q0zfsvjqn3ztn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 14:40:00raw167,100원167,100원166,600원166,700원12,068
cmsr3n31w05ab0zfs3kjmd4g7stock-5m030200:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n31t05aa0zfsqg1uvwba1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 14:40:00raw53,400원53,500원53,300원53,450원16,554
cmsr3n31605a50zfseqv4yejpstock-5m034730:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n31205a40zfsrvw4pj7w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:40:00raw550,000원550,000원546,000원548,000원1,893
cmsr3n32505ad0zfs0q3hc9hgstock-5m017670:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n32205ac0zfs9bq2ba7v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 14:40:00raw91,600원91,800원91,300원91,500원25,075
cmsr3n30n05a10zfsmo2w80l0stock-5m096770:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n30j05a00zfscj2stw6r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 14:40:00raw121,200원121,400원120,900원121,000원4,986
cmsr3n2yw059n0zfs5ysldbnkstock-5m000270:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2ys059m0zfsogiagwjb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:40:00raw136,400원136,600원136,000원136,200원23,004
cmsr3n2ym059l0zfsmi7gpe4wstock-5m005490:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2yi059k0zfsn9njyilp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 14:40:00raw323,500원324,000원322,500원323,000원5,542
cmsr3n2yd059j0zfsj1iyc8qtstock-5m068270:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2ya059i0zfsd995t0zd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 14:40:00raw201,000원201,500원200,500원201,000원6,252
cmsr3n2y5059h0zfs3wrx3wyvstock-5m051910:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2y1059g0zfsa66smhp01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 14:40:00raw275,500원276,500원275,500원276,000원2,397
cmsr3n2xv059f0zfs03b390postock-5m006400:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2xs059e0zfs7gbrgt4w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 14:40:00raw485,500원487,000원484,000원485,500원4,427
cmsr3n31n05a90zfsz4bge4fkstock-5m015760:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n31k05a80zfspo9cyc3p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 14:40:00raw32,925원32,950원32,850원32,900원103,714
cmsr3n2x605990zfsm8z5pouqstock-5m035720:20260813:14402026-08-13 14:40:00instantevent2026-08-13 14:50:172026-08-13 14:50:17cmsr3n2x205980zfslr7amsas1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:40:00raw40,050원40,100원39,900원39,900원38,124
cmsr3n2z4059p0zfs0qrr2au7stock-5m105560:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2z1059o0zfssv1wahtr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 14:35:00raw167,200원167,400원166,800원167,000원12,310
cmsr3n2xn059d0zfsmc507o61stock-5m006400:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:50:182026-08-13 14:50:18cmsr3n2xj059c0zfsoguehqhu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 14:35:00raw486,500원487,500원485,000원485,500원5,816
cmsr3gn6y057n0zfsukffrsxzstock-5m005930:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn6n057m0zfscu4zi5j51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:35:00raw267,000원267,000원265,500원266,000원237,158
cmsr3gn83057v0zfsx63ywgmustock-5m035420:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn7z057u0zfsi420hyjl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 14:35:00raw228,000원229,500원227,000원227,500원23,742
cmsr3gnd1058x0zfs1qm8ad2tstock-5m017670:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gncx058w0zfsa7zx38fg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 14:35:00raw92,500원92,700원91,500원91,600원31,377
cmsr3gncs058v0zfsxynaw8ctstock-5m030200:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnco058u0zfsx48sckvr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 14:35:00raw53,650원53,700원53,350원53,350원15,747
cmsr3gncj058t0zfsd1yig3xxstock-5m015760:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gncf058s0zfsck101sf01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 14:35:00raw32,950원33,000원32,900원32,950원71,567
cmsr3gnca058r0zfsl7jfqidcstock-5m003550:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnc6058q0zfsvwneqs3t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:35:00raw111,000원112,000원110,800원110,900원9,980
cmsr3gnc1058p0zfsh6uow7udstock-5m034730:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnbx058o0zfsqnbyi8mn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:35:00raw552,000원553,000원547,000원548,000원3,338
cmsr3gnbs058n0zfs62wo68pistock-5m028260:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnbo058m0zfstmcfq3ou1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:35:00raw363,000원363,000원360,000원361,500원10,350
cmsr3gnbj058l0zfsarg7f7upstock-5m096770:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnbf058k0zfs9gdfhmil1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 14:35:00raw121,300원121,600원121,100원121,200원5,987
cmsr3gnb9058j0zfs71j35aq9stock-5m012330:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnb6058i0zfsqhyhd8721
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 14:35:00raw508,000원510,000원507,000원508,000원2,346
cmsr3gnas058f0zfsn3fyxq6ystock-5m373220:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnao058e0zfs2guaf70t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 14:35:00raw362,500원363,500원361,500원361,500원2,277
cmsr3gnaa058b0zfsorgyxrmastock-5m207940:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gna6058a0zfstb58m23m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:35:00raw1,557,000원1,559,000원1,554,000원1,554,000원891
cmsr3gna005890zfst3l8z5x0stock-5m055550:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn9w05880zfsle8u45wy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 14:35:00raw106,100원106,300원105,900원105,900원17,150
cmsr3gn9o05870zfs6yc1qgs7stock-5m000270:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn9j05860zfsgsoortx01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:35:00raw136,900원137,000원136,300원136,300원15,389
cmsr3gn9c05850zfstjs1qg9lstock-5m005490:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn9905840zfskqe810wn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 14:35:00raw324,500원325,000원323,000원323,000원3,919
cmsr3gn9305830zfsso2ryevnstock-5m068270:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn9005820zfs334mc0oe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 14:35:00raw201,500원201,500원200,500원201,500원7,799
cmsr3gn8u05810zfs95cnxti0stock-5m051910:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn8r05800zfsxyjelauw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 14:35:00raw276,500원277,000원275,500원276,000원1,601
cmsr3gn8e057x0zfsm65ce8v6stock-5m035720:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn8a057w0zfsuwrx9jsy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:35:00raw40,250원40,300원40,000원40,050원36,740
cmsr3gn7s057t0zfsntnsfxt1stock-5m066570:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn7o057s0zfs5yt0id1p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 14:35:00raw206,500원206,500원205,500원206,000원11,233
cmsr3gn7i057r0zfs74lxonccstock-5m005380:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn7e057q0zfs87kjpt201
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 14:35:00raw418,250원418,500원416,000원416,000원12,911
cmsr3gn78057p0zfszhan51ftstock-5m000660:20260813:14352026-08-13 14:35:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn74057o0zfs7098k74l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 14:35:00raw1,602,000원1,605,000원1,591,000원1,594,500원76,408
cmsr3gnb1058h0zfsnlu7cixzstock-5m012330:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnay058g0zfs4iai8fyd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 14:30:00raw509,000원509,000원507,000원508,000원2,017
cmsr3gnaj058d0zfsukouorvostock-5m373220:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gnaf058c0zfsg5w7v55h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 14:30:00raw363,500원364,000원362,000원362,000원1,882
cmsr3gn8m057z0zfsgl8w13ggstock-5m051910:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:45:172026-08-13 14:45:17cmsr3gn8j057y0zfsisw4lalj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 14:30:00raw277,000원277,500원276,500원276,500원717
cmsr3n2xf059b0zfs9oyfmpxnstock-5m006400:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:50:172026-08-13 14:50:18cmsr3n2xb059a0zfsq8c6hjpm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 14:30:00raw488,000원488,500원486,500원487,000원2,556
cmsr3a7gx056z0zfsq6wgudugstock-5m005490:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7gt056y0zfsxdn5ogo91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 14:30:00raw325,250원325,500원324,500원325,000원4,873
cmsr3a7gd056v0zfs4rmig4ttstock-5m035720:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7g8056u0zfsat161lou1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:30:00raw40,350원40,350원40,200원40,250원25,400
cmsr3a7g1056t0zfspiath51pstock-5m035420:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7fw056s0zfs64bbm2g21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 14:30:00raw229,000원230,000원228,000원228,500원63,388
cmsr3a7fq056r0zfsmfcthe46stock-5m066570:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7fn056q0zfsejmdsu3w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 14:30:00raw207,000원207,000원206,000원206,500원8,410
cmsr3a7fg056p0zfshsx4j9t3stock-5m005380:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7fc056o0zfsbaq3fkw21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 14:30:00raw418,500원419,000원418,000원418,500원6,158
cmsr3a7f7056n0zfst3zuukuistock-5m000660:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7f3056m0zfs1zm672wn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 14:30:00raw1,606,000원1,610,000원1,599,000원1,602,000원80,087
cmsr3a7ex056l0zfs33bkkjkzstock-5m005930:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7es056k0zfsgp3gqjm31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:30:00raw267,500원268,000원266,000원266,500원427,241
cmsr3a7jx057l0zfssaln6lhsstock-5m017670:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7jt057k0zfs6elw3hnt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 14:30:00raw92,300원92,600원92,200원92,500원22,711
66,635건 중 55,101–55,150← 이전1103 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬