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
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
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
cmsr3a7gn056x0zfsfnk1p47wstock-5m068270:20260813:14302026-08-13 14:30:00instantevent2026-08-13 14:40:172026-08-13 14:40:17cmsr3a7gk056w0zfsuonxrzj51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 14:30:00raw201,000원201,500원200,500원201,000원6,005
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
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
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
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
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
cmsr33sl505670zfsmnty1fgpstock-5m096770:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sl105660zfsmglevcdo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 14:25:00raw121,200원121,500원121,000원121,400원5,362
cmsr33smt056j0zfshlm3t6tostock-5m017670:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33smp056i0zfs7q8unj301
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 14:25:00raw92,100원92,400원92,000원92,300원30,254
cmsr33smi056h0zfs3zvlardystock-5m030200:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sme056g0zfs79dtx55z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 14:25:00raw53,500원53,700원53,450원53,650원15,285
cmsr33sm8056f0zfsvixbyztrstock-5m015760:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sm5056e0zfsfunzmjxd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 14:25:00raw32,950원33,000원32,900원32,950원54,153
cmsr33sly056d0zfsa70ae7ejstock-5m003550:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33slu056c0zfsz16igzv01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:25:00raw110,500원110,600원110,400원110,400원1,684
cmsr33slo056b0zfszdyj3iiestock-5m034730:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33slk056a0zfs4ci95nqt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:25:00raw554,000원556,000원553,000원555,000원1,357
cmsr33sle05690zfsr94q1da3stock-5m028260:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sla05680zfsjb75dh1d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:25:00raw364,750원364,750원363,500원364,000원5,262
cmsr33skd05610zfsabgc1opystock-5m207940:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33ska05600zfsljac6ygz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:25:00raw1,556,000원1,563,000원1,555,000원1,562,000원1,095
cmsr33sjn055v0zfs5v28tj4hstock-5m105560:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sjk055u0zfscipqogpo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 14:25:00raw167,000원167,600원167,000원167,300원11,307
cmsr33sje055t0zfs7gli8v5qstock-5m000270:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sja055s0zfsuqdy25ju1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 14:25:00raw137,100원137,200원136,900원137,100원9,028
cmsr33sj4055r0zfsm03ller5stock-5m005490:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sj0055q0zfs9y7gupr31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 14:25:00raw324,000원326,000원323,500원325,000원8,067
cmsr33siu055p0zfs7nmakussstock-5m068270:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sir055o0zfsvopo07d91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 14:25:00raw201,000원202,000원201,000원201,000원3,848
cmsr33sim055n0zfsn45y089jstock-5m051910:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sij055m0zfsk6x6f6qv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 14:25:00raw277,000원277,500원276,500원277,000원1,519
cmsr33sid055l0zfszx1s6kqcstock-5m006400:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33si9055k0zfswylbr2sh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 14:25:00raw488,500원489,000원488,000원488,000원1,464
cmsr33si0055j0zfscu7kpp7zstock-5m035720:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33shv055i0zfsocpp9kbq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 14:25:00raw40,200원40,400원40,150원40,300원89,972
cmsr33shn055h0zfs4yop73xastock-5m035420:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33shi055g0zfshadf2wtc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 14:25:00raw229,000원229,500원228,500원229,000원18,971
cmsr33sh1055d0zfssgo8uxbrstock-5m066570:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:172026-08-13 14:35:17cmsr33sgx055c0zfsw3oyx85n1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 14:25:00raw207,000원207,000원206,500원206,500원6,685
cmsr33sgr055b0zfsc0yvww1pstock-5m005380:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:172026-08-13 14:35:17cmsr33sgn055a0zfsu2h93j061
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 14:25:00raw418,500원419,000원418,500원418,500원2,298
cmsr33sgh05590zfskgn406pmstock-5m000660:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:172026-08-13 14:35:17cmsr33sgd05580zfs5sl253rt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 14:25:00raw1,607,000원1,609,000원1,605,000원1,606,000원24,451
cmsr33skw05650zfs8jkhumg0stock-5m012330:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sks05640zfs27gw23md1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 14:25:00raw510,000원510,000원507,000원508,000원2,485
cmsr33sg705570zfs224sdp0ustock-5m005930:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:172026-08-13 14:35:17cmsr33sg205560zfspe6rc68u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:25:00raw268,250원269,000원267,500원267,500원198,537
cmsr33skn05630zfs77lxweddstock-5m373220:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33skj05620zfs9rgok6vk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 14:25:00raw363,500원364,000원363,500원363,500원3,155
cmsr33sk4055z0zfss23zgst3stock-5m055550:20260813:14252026-08-13 14:25:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sk1055y0zfsio2wbndu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 14:25:00raw106,400원106,600원106,400원106,400원13,249
cmsr2xdul054n0zfs72ili807stock-5m207940:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdui054m0zfszwxnx0iv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 14:20:00raw1,556,000원1,557,000원1,554,000원1,556,000원579
cmsr33sjw055x0zfs4bo4bfjistock-5m055550:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:35:182026-08-13 14:35:18cmsr33sjt055w0zfsjzgn3c7n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 14:20:00raw106,500원106,600원106,400원106,400원7,956
cmsr33shc055f0zfswi22m44gstock-5m035420:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:35:172026-08-13 14:35:18cmsr33sh7055e0zfsrwf0t52m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 14:20:00raw227,500원229,500원227,000원229,000원68,131
cmsr2xdwx05550zfscq9xpi0istock-5m017670:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdwt05540zfssfh8b5gm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 14:20:00raw92,200원92,200원92,000원92,000원13,036
cmsr2xdwo05530zfs417czqi2stock-5m030200:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdwk05520zfssgucqjh71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 14:20:00raw53,450원53,500원53,450원53,450원8,066
cmsr2xduv054p0zfs4n7lqeiqstock-5m373220:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdur054o0zfstqsrx27m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 14:20:00raw364,000원364,000원363,500원363,500원1,357
cmsr2xduc054l0zfsqxv9ndosstock-5m105560:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdu9054k0zfs9thmxw0m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 14:20:00raw167,200원167,500원167,000원167,000원8,790
cmsr2xdwf05510zfsn4i5jinastock-5m015760:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdwb05500zfswoh9t0s01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 14:20:00raw32,950원33,000원32,900원32,950원45,100
cmsr2xdw6054z0zfs6r8fhzsrstock-5m003550:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdw2054y0zfs2ainyk5s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 14:20:00raw110,300원110,700원110,200원110,500원3,429
cmsr2xdvw054x0zfsvwrfv331stock-5m034730:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdvs054w0zfsqctsk63t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 14:20:00raw555,000원557,000원553,000원554,000원1,406
cmsr2xdvn054v0zfscfbbnpxxstock-5m028260:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdvj054u0zfs76jnu2a01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 14:20:00raw365,500원366,500원364,500원364,500원4,833
cmsr2xdve054t0zfsh03sry2hstock-5m096770:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdva054s0zfsnbzjjzgf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 14:20:00raw120,950원121,300원120,800원121,200원6,198
cmsr2xdv4054r0zfsi3uwwnc8stock-5m012330:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdv1054q0zfs8kfte1031
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 14:20:00raw510,000원511,000원509,000원509,000원3,037
cmsr2xdrr05410zfso37xfbodstock-5m005930:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:182026-08-13 14:30:18cmsr2xdr905400zfs1wdvcg5a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 14:20:00raw269,000원270,000원268,000원268,000원221,880
cmsr2xdtv054h0zfsgodrclhzstock-5m005490:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdts054g0zfs09qjetv01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 14:20:00raw324,000원324,500원323,500원324,000원3,861
cmsr2xdtl054f0zfsbdv4pd8bstock-5m068270:20260813:14202026-08-13 14:20:00instantevent2026-08-13 14:30:192026-08-13 14:30:19cmsr2xdth054e0zfsv61fu5ip1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 14:20:00raw201,500원201,500원201,000원201,000원3,639
66,635건 중 55,151–55,200← 이전1104 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬