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
cmsr1bhn604t50zfsf57m3qn7stock-5m055550:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhn204t40zfsfz89mn961
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 13:35:00raw105,800원106,100원105,800원106,000원5,200
cmsr1bhmx04t30zfsh6kn4apkstock-5m000270:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhmt04t20zfscrliq5g91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:35:00raw137,300원137,700원137,200원137,300원7,157
cmsr1bhmo04t10zfs4s4rwuswstock-5m005490:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhmk04t00zfspx8mi4hd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 13:35:00raw323,500원325,000원323,500원324,000원4,390
cmsr1bhme04sz0zfsz51tcj1mstock-5m068270:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhma04sy0zfscfvsfsr21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 13:35:00raw201,000원202,000원201,000원202,000원4,675
cmsr1bhm404sx0zfsxx8y58iwstock-5m051910:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhm104sw0zfssk8xirf21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 13:35:00raw275,000원276,000원275,000원276,000원4,085
cmsr1bhlv04sv0zfsq1tnk551stock-5m006400:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhlr04su0zfsjl04fcmg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:35:00raw488,500원489,500원488,000원488,500원1,539
cmsr1bhlm04st0zfs5o32re7cstock-5m035720:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhli04ss0zfswkjhnjjo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:35:00raw39,825원39,950원39,800원39,950원18,361
cmsr1bhlb04sr0zfsw2hfhobsstock-5m035420:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhl804sq0zfsscflwk651
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 13:35:00raw225,500원227,000원225,000원227,000원25,795
cmsr1bhku04sn0zfsgus6yvv4stock-5m066570:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhkq04sm0zfs8c3lwomg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:35:00raw207,000원207,000원206,000원206,500원7,945
cmsr1bhk904sj0zfs4eh47z7istock-5m000660:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhk504si0zfs1xf3xsi11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 13:35:00raw1,613,000원1,616,000원1,607,000원1,607,000원34,792
cmsr1bhjz04sh0zfs5isg668ustock-5m005930:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhju04sg0zfsx2b1y5ql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:35:00raw268,000원269,000원267,000원267,000원213,594
cmsr1bhpl04tn0zfste3soefistock-5m017670:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:45:182026-08-13 13:45:18cmsr1bhpi04tm0zfspcvgu1cq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 13:35:00raw92,700원92,900원92,700원92,800원7,344
cmsr1hxdn04u90zfsh63sf0bustock-5m105560:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxdj04u80zfsrvaxbh0h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 13:35:00raw166,500원167,000원166,500원166,900원10,789
cmsr1hxft04ur0zfsz4f8ac3cstock-5m015760:20260813:13352026-08-13 13:35:00instantevent2026-08-13 13:50:182026-08-13 13:50:18cmsr1hxfq04uq0zfss6nmbtrt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 13:35:00raw33,000원33,050원33,000원33,000원120,579
cmsr1524y04sf0zfs7nhehkqgstock-5m017670:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1524u04se0zfsviq3qtuh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 13:30:00raw92,900원93,000원92,600원92,600원13,193
cmsr1524p04sd0zfsdjbdj23cstock-5m030200:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1524l04sc0zfsnd0icoef1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 13:30:00raw53,000원53,300원53,000원53,200원3,212
cmsr1524g04sb0zfs4c9dydfsstock-5m015760:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1524c04sa0zfsewa5j42l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 13:30:00raw33,050원33,100원33,000원33,000원102,672
cmsr1524704s90zfsuazn3ahvstock-5m003550:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1524404s80zfs953y7y8r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:30:00raw111,000원111,200원110,900원111,150원2,508
cmsr1523y04s70zfsbwap8hp6stock-5m034730:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1523v04s60zfsau54gbam1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:30:00raw558,000원559,000원557,000원558,000원1,047
cmsr1523q04s50zfs0py8571hstock-5m028260:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1523m04s40zfsjexdmigo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:30:00raw366,500원367,500원366,500원367,000원2,382
cmsr1bhl304sp0zfsy7nlrulbstock-5m035420:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:45:172026-08-13 13:45:17cmsr1bhkz04so0zfspcq58m5q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 13:30:00raw224,500원225,500원224,000원225,500원10,678
cmsr1523004rz0zfsgcv2xffqstock-5m012330:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1522x04ry0zfstkrilhtk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 13:30:00raw507,000원509,000원506,000원508,000원1,499
cmsr1522s04rx0zfswcgctpw4stock-5m373220:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1522o04rw0zfsynhho3ym1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 13:30:00raw364,000원364,500원363,000원363,000원4,717
cmsr1522j04rv0zfswqajw9kpstock-5m207940:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1522f04ru0zfszkg4u5vm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:30:00raw1,551,000원1,555,000원1,549,000원1,551,000원629
cmsr1522a04rt0zfs4yybucxkstock-5m055550:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1522604rs0zfs5w5qe0pw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 13:30:00raw105,900원106,000원105,700원105,800원5,489
cmsr1522004rr0zfsloazso6istock-5m105560:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1521w04rq0zfsugdr4vgk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 13:30:00raw166,800원166,900원166,300원166,500원10,671
cmsr1521n04rp0zfszje4tu0rstock-5m000270:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1521h04ro0zfs9pwt1weq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 13:30:00raw137,100원137,400원137,000원137,400원6,033
cmsr1521204rn0zfsz1jox2kpstock-5m005490:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1520s04rm0zfsn92vr5un1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 13:30:00raw323,500원324,500원323,500원323,500원2,783
cmsr1520b04rl0zfsgrk2yazcstock-5m068270:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1520104rk0zfs012p5yzu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 13:30:00raw201,500원202,000원201,000원201,500원4,766
cmsr151zq04rj0zfs9jce5ujcstock-5m051910:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151zl04ri0zfsu3y0j6eh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 13:30:00raw275,000원275,500원275,000원275,000원492
cmsr151zc04rh0zfstubpmg7cstock-5m006400:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151z704rg0zfssjtb2dgc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:30:00raw487,500원488,500원487,000원488,500원1,081
cmsr1523h04s30zfsm7ujy2ipstock-5m096770:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1523d04s20zfs8irf172k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 13:30:00raw121,000원121,200원120,900원121,000원7,121
cmsr151yh04rb0zfsyyxari0kstock-5m035720:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151yd04ra0zfspt7ougsq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 13:30:00raw39,850원39,850원39,800원39,800원11,561
cmsr151y704r90zfs1koljfngstock-5m066570:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151y404r80zfsh332v1gx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 13:30:00raw206,500원207,000원206,000원206,500원10,665
cmsr151xo04r50zfs95qg50uastock-5m000660:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151xl04r40zfsysrcsjlc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 13:30:00raw1,610,000원1,615,000원1,608,000원1,613,000원29,953
cmsr151xy04r70zfstv0clwhnstock-5m005380:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151xu04r60zfs0fmugqgf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 13:30:00raw419,500원420,000원419,500원419,500원2,330
cmsr151xf04r30zfsz9fjm85lstock-5m005930:20260813:13302026-08-13 13:30:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151xa04r20zfsaqksz4ea1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:30:00raw267,750원269,000원267,500원268,000원218,412
cmsr0yn0d04qr0zfsndnqb5vmstock-5m034730:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0yn0a04qq0zfs7vzyobh71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 13:25:00raw558,000원559,000원557,000원559,000원1,909
cmsr0ymzm04ql0zfsq6m0p7plstock-5m012330:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymzi04qk0zfsam01a50p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 13:25:00raw507,000원508,000원505,000원507,000원2,253
cmsr1523904s10zfswjmd52sqstock-5m096770:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr1523604s00zfs9qhsu1b01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 13:25:00raw121,300원121,400원121,000원121,100원3,667
cmsr151z104rf0zfsdax0f8fjstock-5m006400:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:40:172026-08-13 13:40:17cmsr151yw04re0zfsos0uar2q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 13:25:00raw487,000원488,500원486,500원488,000원2,302
cmsr0yn1k04r10zfsnw06jq9astock-5m017670:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0yn1g04r00zfs6uctsse41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 13:25:00raw92,700원93,000원92,400원92,850원12,307
cmsr0yn1b04qz0zfsf5n7sie0stock-5m030200:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0yn1704qy0zfs6lm188sy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 13:25:00raw53,100원53,100원53,000원53,000원4,305
cmsr0yn1204qx0zfsg06d0rn1stock-5m015760:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0yn0z04qw0zfs3shwb7tl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 13:25:00raw33,075원33,100원33,050원33,050원28,465
cmsr0yn0t04qv0zfs8mmk1ifdstock-5m003550:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0yn0p04qu0zfs2mhrhdki1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 13:25:00raw110,700원111,000원110,600원111,000원2,854
cmsr0ymzw04qn0zfs42esnwblstock-5m028260:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymzs04qm0zfsfja9pnrp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 13:25:00raw366,500원367,500원366,000원366,500원4,798
cmsr0ymvy04pt0zfsulgrfhgrstock-5m005930:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymvn04ps0zfs4rnu8x1f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 13:25:00raw266,750원268,500원266,500원267,500원369,776
cmsr0ymzd04qj0zfs76gd2m7vstock-5m373220:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymz904qi0zfsns9ihpmv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 13:25:00raw365,000원365,500원363,500원363,500원5,085
cmsr0ymz304qh0zfsllzbgrwsstock-5m207940:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymyz04qg0zfspdfg6bw81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 13:25:00raw1,551,000원1,552,000원1,549,000원1,549,000원692
cmsr0ymyu04qf0zfsdx5vixa6stock-5m055550:20260813:13252026-08-13 13:25:00instantevent2026-08-13 13:35:182026-08-13 13:35:18cmsr0ymyq04qe0zfsdkq4m9741
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 13:25:00raw106,000원106,200원105,800원105,800원9,582
66,635건 중 55,401–55,450← 이전1109 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬