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
cmsqz6c6q04e70zfs6jh3y1sqstock-5m015760:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:45:182026-08-13 12:45:18cmsqz6c6n04e60zfs34ufbo9f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:30:00raw33,200원33,250원33,150원33,200원38,180
cmsqyzwiv04cj0zfs10vd5uonstock-5m207940:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwir04ci0zfszbtzw4yx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:30:00raw1,552,000원1,557,000원1,551,000원1,557,000원218
cmsqyzwia04cf0zfsxmf1dtzcstock-5m055550:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwi504ce0zfsb1y20hlv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 12:30:00raw105,800원106,000원105,600원105,700원6,526
cmsqyzwhv04cd0zfswkd7jt9tstock-5m105560:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwhq04cc0zfskr6s3q171
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 12:30:00raw166,400원166,700원166,300원166,500원6,710
cmsqyzwhg04cb0zfs01iqkzfbstock-5m000270:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwhb04ca0zfsmuzr8la91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:30:00raw138,000원138,100원137,800원137,900원4,518
cmsqyzwgm04c70zfs1m79xzkystock-5m051910:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwgh04c60zfs73htopjg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 12:30:00raw276,500원277,000원276,000원276,000원1,492
cmsqyzwg704c50zfs11x4q1znstock-5m006400:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwg204c40zfs3s4j92e71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 12:30:00raw489,500원489,500원488,000원488,500원1,725
cmsqyzwft04c30zfspmyxjcvhstock-5m035720:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwfp04c20zfsrpyi0cvz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:30:00raw39,900원39,900원39,850원39,850원8,599
cmsqyzwfg04c10zfsgd122ttnstock-5m035420:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwfc04c00zfsskx2197z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 12:30:00raw225,500원226,000원225,000원225,500원7,387
cmsqyzwf204bz0zfszjk36f1istock-5m066570:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwex04by0zfsw3o626at1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 12:30:00raw207,000원207,000원206,500원207,000원4,105
cmsqyzwen04bx0zfs7o1x74yestock-5m005380:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:172026-08-13 12:40:17cmsqyzwei04bw0zfsik3fldaz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 12:30:00raw421,000원422,000원421,000원421,000원2,797
cmsqyzwe904bv0zfsinav8zr6stock-5m000660:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:172026-08-13 12:40:17cmsqyzwe404bu0zfsrwlij2mp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 12:30:00raw1,617,000원1,618,000원1,610,000원1,610,500원22,497
cmsqyzwdv04bt0zfssius7tx1stock-5m005930:20260813:12302026-08-13 12:30:00instantevent2026-08-13 12:40:172026-08-13 12:40:17cmsqyzwdi04bs0zfszdtu098h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:30:00raw268,250원269,000원267,000원267,500원467,544
cmsqytgp304b50zfs2or28wlmstock-5m055550:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgoz04b40zfstmc7mlfl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 12:25:00raw105,700원105,900원105,600원105,800원4,164
cmsqyzwin04ch0zfs52sb8dqbstock-5m207940:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwij04cg0zfs5gbqzoev1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:25:00raw1,551,000원1,554,000원1,550,000원1,553,000원200
cmsqytgpm04b90zfs7q7xb2m7stock-5m096770:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgpi04b80zfsyyyzfyyn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 12:25:00raw121,200원121,400원121,100원121,300원3,603
cmsqytgsh04br0zfsglm5dvnnstock-5m017670:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgsd04bq0zfsk9n5k2cd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 12:25:00raw92,400원92,800원92,300원92,800원13,967
cmsqytgs804bp0zfsji2m0fucstock-5m030200:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgs404bo0zfsv64vsx251
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:25:00raw53,300원53,500원53,300원53,400원2,964
cmsqytgpc04b70zfsf7qbmsjustock-5m012330:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgp804b60zfszo0s4yg11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 12:25:00raw509,000원512,000원509,000원511,000원3,143
cmsqytgrx04bn0zfsdwn2plntstock-5m015760:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgru04bm0zfsgvxbnjfn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:25:00raw33,200원33,250원33,200원33,200원32,344
cmsqytgrn04bl0zfsutrarh4cstock-5m003550:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgrh04bk0zfs00o2x9hh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:25:00raw111,400원111,400원111,300원111,400원306
cmsqyzwj304cl0zfsit1hb3l8stock-5m373220:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:40:182026-08-13 12:40:18cmsqyzwj004ck0zfs60ruusgh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 12:25:00raw366,500원367,000원366,500원366,500원1,444
cmsqytgqw04bh0zfsyzlmayz9stock-5m034730:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgqq04bg0zfs7yaesorx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:25:00raw558,000원561,000원557,000원560,000원1,014
cmsqytgot04b30zfsxz2f2frrstock-5m105560:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgoq04b20zfse4z08h9w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 12:25:00raw166,500원166,700원166,400원166,400원6,571
cmsqytgq604bd0zfstjk9ig8wstock-5m028260:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgq104bc0zfs9ru9ytov1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:25:00raw368,000원369,000원368,000원368,500원2,532
cmsqytgkz04aj0zfsozkvw15estock-5m005380:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgku04ai0zfs6zwcisi11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 12:25:00raw421,000원421,500원420,500원421,000원1,001
cmsqytgln04al0zfsh31rhnlhstock-5m066570:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytglf04ak0zfsbhwff00b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 12:25:00raw206,500원207,000원206,500원206,500원4,298
cmsqytgok04b10zfsxwafwk7kstock-5m000270:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgog04b00zfsddcx4e6r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:25:00raw137,900원138,000원137,800원137,900원2,750
cmsqytgob04az0zfsh9lgk2e5stock-5m005490:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgo804ay0zfsisbwce5p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 12:25:00raw322,500원323,000원322,500원322,500원3,182
cmsqytgo204ax0zfsvzgk60jkstock-5m068270:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgnz04aw0zfssrfwhnm91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 12:25:00raw202,500원203,000원202,000원202,000원2,946
cmsqytgke04ah0zfsio01ycabstock-5m000660:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgk504ag0zfsicnj95tr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 12:25:00raw1,616,000원1,619,000원1,614,000원1,616,000원21,448
cmsqytgnj04at0zfsz3ze0pctstock-5m051910:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgng04as0zfsz2w1u3521
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 12:25:00raw276,500원276,500원276,000원276,500원256
cmsqytgjo04af0zfslg3oije8stock-5m005930:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgje04ae0zfsiumjyvsl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:25:00raw268,500원268,500원268,000원268,250원144,431
cmsqytgna04ar0zfslym7mmkgstock-5m006400:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgn604aq0zfs9hcr3f941
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 12:25:00raw489,000원489,500원488,500원489,500원1,218
cmsqytgn004ap0zfszfqf707zstock-5m035720:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgms04ao0zfskbtk7p931
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:25:00raw39,950원39,950원39,850원39,900원13,200
cmsqytgmc04an0zfsoic1pfltstock-5m035420:20260813:12252026-08-13 12:25:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgm404am0zfsd91sqyx81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 12:25:00raw225,000원226,000원225,000원225,000원7,813
cmsqyn1lt049j0zfsxss3gymlstock-5m035720:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1lp049i0zfsk2ctzq061
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:20:00raw39,850원39,950원39,850원39,950원12,827
cmsqytgnu04av0zfsqhmb2rr8stock-5m068270:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgnr04au0zfsooqxgfa91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 12:20:00raw202,000원202,500원202,000원202,000원2,101
cmsqyn1s604ad0zfsxdejqvqlstock-5m017670:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1s204ac0zfs829c02ek1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 12:20:00raw92,350원92,700원92,300원92,300원7,735
cmsqyn1rx04ab0zfsyigmuhwkstock-5m030200:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1rt04aa0zfs48d56cu11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:20:00raw53,400원53,500원53,300원53,300원2,551
cmsqyn1rk04a90zfsdx2lnrnnstock-5m015760:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1rc04a80zfs4ufa6dt11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:20:00raw33,175원33,250원33,150원33,200원47,097
cmsqyn1qv04a70zfsnhrwndv5stock-5m096770:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1qn04a60zfsra2s1bxc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 12:20:00raw121,300원121,300원121,100원121,200원2,594
cmsqyn1q804a50zfs1rudcdt2stock-5m012330:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1pz04a40zfsy8udnudw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 12:20:00raw509,000원510,000원509,000원509,000원948
cmsqyn1pk04a30zfstf3xv69fstock-5m373220:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1pc04a20zfsvtvgv5fh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 12:20:00raw366,500원367,000원366,500원367,000원396
cmsqyn1ow04a10zfs4ouu7ubistock-5m207940:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1on04a00zfsyyh6t3e91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:20:00raw1,553,000원1,554,000원1,551,000원1,551,000원188
cmsqyn1o6049z0zfsh98jtaymstock-5m055550:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1o1049y0zfs2p2iqb461
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 12:20:00raw105,800원105,900원105,600원105,700원5,709
cmsqyn1nn049x0zfs6e40dqn9stock-5m105560:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1nj049w0zfs82s93b9z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 12:20:00raw166,500원166,600원166,400원166,500원6,618
cmsqyn1n7049t0zfsy29sczyzstock-5m000270:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1n3049s0zfs2jebgol31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:20:00raw137,800원138,000원137,800원137,900원4,132
cmsqyn1mp049p0zfs9xyl7gz0stock-5m005490:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1ml049o0zfsdszzorjc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 12:20:00raw322,500원323,000원322,500원322,500원1,328
cmsqyn1mf049n0zfsu2jzougdstock-5m051910:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1mb049m0zfsmi8qoya01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 12:20:00raw276,000원276,500원276,000원276,500원427
66,635건 중 55,701–55,750← 이전1115 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬