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
cmsqxxbgv04470zfsufn47x7dstock-5m005930:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:172026-08-13 12:10:17cmsqxxbge04460zfs3ms1k0ji1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:00:00raw269,000원269,500원269,000원269,000원131,231
cmsqxqvwb04450zfs2ipstg43stock-5m017670:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvw804440zfsohg6j5re1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 11:55:00raw92,500원92,700원92,000원92,700원28,879
cmsqxqvvs04410zfsg6onlapqstock-5m015760:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvvn04400zfsltws1r871
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 11:55:00raw33,275원33,350원33,250원33,350원30,918
cmsqxqvvh043z0zfsxcek3zesstock-5m003550:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvve043y0zfseamdeufz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:55:00raw111,150원111,600원111,100원111,600원2,468
cmsqxqvv8043x0zfstqs1gktustock-5m034730:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvv5043w0zfsma53fedr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:55:00raw561,000원561,000원559,000원560,000원1,837
cmsqxqvuw043v0zfsqqno4e5istock-5m028260:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvut043u0zfsf8lextcw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:55:00raw369,000원369,500원368,500원369,000원3,949
cmsqxqvuo043t0zfsalros5xrstock-5m096770:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvuk043s0zfsh0m18yu31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 11:55:00raw121,500원122,000원121,500원122,000원2,862
cmsqxqvw204430zfsjk08eqmdstock-5m030200:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvvy04420zfs3rihnkso1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 11:55:00raw53,200원53,400원53,200원53,400원1,930
cmsqxqvu7043p0zfshbnsa4hbstock-5m373220:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvu3043o0zfsw7ovs4te1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 11:55:00raw366,500원368,500원366,000원368,000원4,569
cmsqxqvtx043n0zfssjr1ogesstock-5m207940:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvtt043m0zfsftmlm2vw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:55:00raw1,554,000원1,559,000원1,553,000원1,559,000원253
cmsqxqvto043l0zfs9ljk5czzstock-5m055550:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvtk043k0zfswv8cmkxa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 11:55:00raw105,600원105,900원105,600원105,700원5,182
cmsqxqvtf043j0zfsuf2ekllbstock-5m105560:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvtc043i0zfs189kzpxd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:55:00raw166,600원166,900원166,500원166,700원8,668
cmsqxqvt5043h0zfs5nfidylhstock-5m000270:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvt1043g0zfsb32l2co41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:55:00raw137,500원138,100원137,500원137,900원5,060
cmsqxqvsu043f0zfs4u7nn496stock-5m005490:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvsr043e0zfsxjdeb5tt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:55:00raw323,500원324,500원323,000원323,750원3,259
cmsqxqvsl043d0zfs3x1xgmdbstock-5m068270:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvsh043c0zfscq7w4ley1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:55:00raw203,000원203,000원202,500원202,500원2,568
cmsqxqvsc043b0zfs7hc1l7bfstock-5m051910:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvs8043a0zfsjd9xh7xt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:55:00raw276,500원277,500원276,500원277,000원920
cmsqxqvql042x0zfsgtj6e3n1stock-5m000660:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvqi042w0zfs6afp9ts51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:55:00raw1,613,000원1,618,000원1,613,000원1,618,000원39,727
cmsqxqvqb042v0zfspvbemjl2stock-5m005930:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvq6042u0zfs9rccmtyj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:55:00raw268,750원269,500원268,500원269,000원255,216
cmsqxqvre04330zfsugceafqmstock-5m035420:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvra04320zfs6tg4yqc31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 11:55:00raw225,500원226,500원225,000원226,000원8,886
cmsqxqvrw04370zfsiub6i5b2stock-5m006400:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvrs04360zfsb2viromd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 11:55:00raw489,000원490,500원489,000원490,500원1,523
cmsqxqvrn04350zfsql6u17q6stock-5m035720:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvrj04340zfs8tje4j8l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:55:00raw39,900원40,000원39,900원39,975원16,895
cmsqxqvr404310zfsamppfdrlstock-5m066570:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvr004300zfs5jzu54021
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 11:55:00raw206,500원207,000원206,000원206,500원7,250
cmsqxxbkv044z0zfs1g7n7cvpstock-5m012330:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbkr044y0zfsuzwnpfjm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 11:55:00raw508,000원510,000원508,000원510,000원1,138
cmsqxqvqv042z0zfskyith6dmstock-5m005380:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvqr042y0zfscdn8tsv01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:55:00raw421,500원422,000원420,500원421,500원2,405
cmsqxqvs404390zfsyxf771rostock-5m051910:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvs104380zfs34mntqqf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:50:00raw277,000원277,000원276,500원277,000원316
cmsqxkg4v042l0zfs9uhkhyt8stock-5m034730:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg4r042k0zfsgrqcx5gz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:50:00raw558,000원561,000원558,000원561,000원1,426
cmsqxkg4m042j0zfsocelkxtfstock-5m028260:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg4i042i0zfsq75sugfh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:50:00raw368,500원369,000원368,000원369,000원3,082
cmsqxkg0x041r0zfsuqkl844rstock-5m066570:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg0u041q0zfska6njacz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 11:50:00raw206,000원206,500원206,000원206,500원3,853
cmsqxkg0o041p0zfs4yul0pyistock-5m005380:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg0k041o0zfsgugfft2r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:50:00raw420,500원421,000원420,500원421,000원1,732
cmsqxkg45042f0zfsyqhoyr86stock-5m012330:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg41042e0zfszznwndsl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 11:50:00raw508,000원510,000원508,000원509,000원1,351
cmsqxkg3w042d0zfsrgiyfeq3stock-5m373220:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg3s042c0zfs6wy4tg7l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 11:50:00raw366,000원366,500원365,500원366,500원879
cmsqxkg0f041n0zfshfmazn6jstock-5m000660:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg0c041m0zfsf8dd4wu11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:50:00raw1,611,500원1,614,000원1,611,000원1,613,000원25,468
cmsqxkg3m042b0zfsxzrukvmhstock-5m207940:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg3i042a0zfsscyew9ur1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:50:00raw1,553,000원1,556,000원1,552,000원1,554,000원250
cmsqxkg3d04290zfsdtny8433stock-5m055550:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg3904280zfsmlpioz941
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 11:50:00raw105,300원105,600원105,300원105,600원6,548
cmsqxkg3104270zfsdntthyhhstock-5m105560:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg2x04260zfsy4vfzfb41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:50:00raw166,400원166,700원166,400원166,600원7,374
cmsqxkg2q04250zfsm6qc1tw1stock-5m000270:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg2m04240zfscr0zthex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:50:00raw137,300원137,600원137,300원137,600원4,614
cmsqxkg2f04230zfsw29vzd1ystock-5m005490:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg2b04220zfsqpzcuhvq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:50:00raw323,000원323,500원322,500원323,500원4,899
cmsqxkg06041l0zfs158pn6m5stock-5m005930:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg02041k0zfsdb9jf6a11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:50:00raw268,750원269,000원267,500원268,500원311,652
cmsqxkg1y041z0zfs5mage6mwstock-5m068270:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg1v041y0zfs2yryxiqg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:50:00raw202,000원203,000원202,000원202,500원3,107
cmsqxkg1o041x0zfs7gd0weq2stock-5m006400:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg1k041w0zfsdpsnf9sn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 11:50:00raw489,500원490,000원488,500원489,000원1,369
cmsqxkg5x042t0zfs8e1czrrbstock-5m017670:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg5t042s0zfsjbfxkicj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 11:50:00raw92,300원92,500원92,000원92,400원12,922
cmsqxkg1e041v0zfsq9qj8e6pstock-5m035720:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg1b041u0zfsdm3bwakc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:50:00raw39,950원39,950원39,900원39,950원5,939
cmsqxkg5n042r0zfsz3zq0s2zstock-5m030200:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg5k042q0zfs1mtp6rxc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 11:50:00raw53,200원53,400원53,200원53,200원2,758
cmsqxkg16041t0zfsia6132ylstock-5m035420:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg12041s0zfsrp90xhq61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 11:50:00raw226,000원226,500원225,500원226,000원9,005
cmsqxkg5e042p0zfs32zspc65stock-5m015760:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg5a042o0zfs5s8ykri31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 11:50:00raw33,250원33,300원33,200원33,300원37,721
cmsqxkg55042n0zfscaupm6yvstock-5m003550:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg51042m0zfspsoee9gi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:50:00raw111,200원111,400원111,100원111,150원3,205
cmsqxqvug043r0zfsbrajyoaystock-5m096770:20260813:11502026-08-13 11:50:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvuc043q0zfskxugtdn11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 11:50:00raw121,400원121,800원121,400원121,600원3,394
cmsqxe14i040p0zfsum5nu6oestock-5m051910:20260813:11452026-08-13 11:45:00instantevent2026-08-13 11:55:182026-08-13 11:55:18cmsqxe14e040o0zfsea88l7fc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:45:00raw275,500원277,000원275,500원276,500원2,090
cmsqxkg4e042h0zfs4zmw6lmqstock-5m028260:20260813:11452026-08-13 11:45:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg4a042g0zfs74jh7v8h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:45:00raw366,500원368,500원366,000원368,500원1,647
cmsqxkg2704210zfsor1yh8zqstock-5m005490:20260813:11452026-08-13 11:45:00instantevent2026-08-13 12:00:172026-08-13 12:00:17cmsqxkg2304200zfsyo1s3ver1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:45:00raw322,000원323,500원322,000원323,000원3,645
66,635건 중 55,851–55,900← 이전1118 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬