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
cmsqwoax503v50zfsoc8ggaq7stock-5m000660:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoax103v40zfsoex12y3l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:25:00raw1,613,000원1,613,000원1,606,000원1,607,000원21,199
cmsqwob0d03vr0zfsa44ivh2bstock-5m105560:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob0903vq0zfs955b9bp51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:25:00raw166,550원166,600원166,000원166,000원16,983
cmsqwob0303vp0zfsglm4q6b6stock-5m000270:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoazz03vo0zfsaceg3ldx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:25:00raw138,000원138,100원137,500원137,500원5,344
cmsqwoazt03vn0zfsriyrzmu2stock-5m005490:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoazq03vm0zfsb9kc84zi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:25:00raw324,000원324,000원323,000원323,500원6,215
cmsqwoazk03vl0zfsit6cyldkstock-5m068270:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoazg03vk0zfsjdymcr941
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:25:00raw203,000원203,500원202,500원202,500원3,213
cmsqwoaxe03v70zfsu11sma8ustock-5m005380:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoaxa03v60zfs2s7rdn2w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:25:00raw421,500원422,000원421,000원421,250원5,706
cmsqwoaz203vh0zfsi00t6xs4stock-5m051910:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoayy03vg0zfsam00ki031
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:25:00raw277,000원277,000원276,000원276,500원1,381
cmsqwoayp03vf0zfsc26d70pkstock-5m006400:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoayj03ve0zfsqaelk1qv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 11:25:00raw490,500원492,000원490,000원490,500원3,270
cmsqwoaya03vd0zfsaqaokn0pstock-5m035720:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoay603vc0zfsx4mbvfvt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:25:00raw40,150원40,150원39,950원40,050원17,617
cmsqwoaxy03vb0zfshak2p0g2stock-5m035420:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoaxu03va0zfsp0alrttr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 11:25:00raw228,000원228,000원227,000원227,500원12,995
cmsqwuqu003xn0zfsj4d1c00vstock-5m017670:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqtw03xm0zfshf8d96fq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 11:25:00raw93,300원93,400원93,100원93,100원18,857
cmsqwuqrc03x30zfss4ltoswvstock-5m055550:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqr903x20zfsv3v80jk81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 11:25:00raw105,700원105,700원105,100원105,100원6,512
cmsqwhvey03ur0zfs5z1quo93stock-5m096770:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhveu03uq0zfsnu87rs7s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 11:20:00raw121,600원121,700원121,400원121,500원2,567
cmsqwob2l03w70zfsqkm8r68kstock-5m034730:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob2i03w60zfsmhhq3udo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:20:00raw561,000원562,000원560,000원560,000원1,196
cmsqwob0m03vt0zfs497t9m6mstock-5m207940:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob0i03vs0zfstixtdqdy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:20:00raw1,566,000원1,567,000원1,562,000원1,563,000원318
cmsqwoazc03vj0zfsg7n7nnqsstock-5m068270:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoaz803vi0zfsyr100hwx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:20:00raw203,500원203,500원203,000원203,000원2,723
cmsqwhvhg03v10zfsv69p5tk2stock-5m017670:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvh803v00zfsx5bwuew51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 11:20:00raw93,600원93,600원93,100원93,300원21,726
cmsqwhvgs03uz0zfsdjm9q2mgstock-5m030200:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvgj03uy0zfsij7mcftj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 11:20:00raw53,100원53,300원53,100원53,300원1,152
cmsqwhvg303ux0zfsyoiqb46qstock-5m015760:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvfu03uw0zfsgvuenlwk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 11:20:00raw33,350원33,400원33,300원33,350원62,932
cmsqwhvfg03uv0zfstpot41zbstock-5m003550:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvfc03uu0zfspny9nxjd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:20:00raw111,350원111,400원111,300원111,400원432
cmsqwhvf703ut0zfszz6gotlgstock-5m028260:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvf303us0zfs8muqmzoq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:20:00raw370,000원370,000원368,000원368,000원3,474
cmsqwhveo03up0zfsqyt7q368stock-5m012330:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvek03uo0zfs27qbcb1x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 11:20:00raw509,000원512,000원508,000원511,000원5,087
cmsqwhvef03un0zfsnyjqhgeustock-5m373220:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvec03um0zfs6uj8rgi21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 11:20:00raw366,500원366,500원366,000원366,000원738
cmsqwhve703ul0zfsrdhkc589stock-5m055550:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhve403uk0zfs1e2t11kl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 11:20:00raw105,800원105,800원105,500원105,600원4,088
cmsqwhvdy03uj0zfs4tgv1dt6stock-5m105560:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvdv03ui0zfsda6tga8h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:20:00raw166,900원166,950원166,500원166,550원12,021
cmsqwhvdq03uh0zfs8e4opfgsstock-5m000270:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvdm03ug0zfssmqz5y041
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:20:00raw138,300원138,400원137,900원138,100원6,902
cmsqwhvdh03uf0zfscqz6o0hbstock-5m005490:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvdd03ue0zfs4nou3n501
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:20:00raw324,500원325,000원323,500원323,500원2,956
cmsqwhvd803ud0zfsuiouj2lpstock-5m051910:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvd503uc0zfstgiafsp91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:20:00raw276,500원277,000원276,500원276,500원357
cmsqwhvd003ub0zfsfm8yr28fstock-5m006400:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvcw03ua0zfsmc0rexuw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 11:20:00raw490,500원491,000원490,000원490,500원1,773
cmsqwhvcj03u70zfsijgqelzkstock-5m035720:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvcg03u60zfsdnt8gidk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:20:00raw40,000원40,150원39,950원40,100원20,413
cmsqwhvca03u50zfsbwr3ibu7stock-5m035420:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvc703u40zfsul56v8jw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 11:20:00raw226,000원228,000원225,500원228,000원22,346
cmsqwhvc103u30zfsblo80ekcstock-5m066570:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvbx03u20zfsvhlswxy51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 11:20:00raw206,000원207,500원206,000원207,250원10,389
cmsqwhvbr03u10zfsi7tir4dhstock-5m005380:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvbm03u00zfsuiud8msd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:20:00raw422,000원422,500원421,500원421,500원1,894
cmsqwhvbf03tz0zfs0jfzdp90stock-5m000660:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvbb03ty0zfsgsvv8ed71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:20:00raw1,617,000원1,617,000원1,610,000원1,613,000원23,780
cmsqwhvb503tx0zfsngglkwbwstock-5m005930:20260813:11202026-08-13 11:20:00instantevent2026-08-13 11:30:172026-08-13 11:30:17cmsqwhvb003tw0zfs6uobqwa01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:20:00raw269,500원269,500원269,000원269,250원165,365
cmsqwbgam03sn0zfs2adwatpustock-5m005380:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgaj03sm0zfsxxvkzgcp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:15:00raw422,500원422,500원422,000원422,000원890
cmsqwbga203sj0zfskryv4iyxstock-5m005930:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbg9m03si0zfs03566iuy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:15:00raw269,500원269,500원269,000원269,500원121,991
cmsqwbgc703sz0zfsxd1uy8pzstock-5m068270:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgc303sy0zfs2ovn287g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:15:00raw202,500원203,500원202,500원203,000원4,125
cmsqwbgbx03sx0zfsj69hmwnjstock-5m051910:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgbt03sw0zfs6spx8va11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:15:00raw277,000원277,000원276,500원277,000원1,342
cmsqwbgbo03sv0zfs8j725j12stock-5m035720:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgbk03su0zfspiuawepu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:15:00raw40,200원40,200원39,950원40,000원26,389
cmsqwbgbf03st0zfsinbirghbstock-5m035420:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgbb03ss0zfslfo9siy51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 11:15:00raw227,000원227,000원225,500원225,500원24,989
cmsqwbgaz03sp0zfscmwkbu3bstock-5m066570:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgau03so0zfshfl7ucu81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 11:15:00raw206,000원206,500원206,000원206,000원4,007
cmsqwbgad03sl0zfsdqntm4tpstock-5m000660:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbga903sk0zfsrbaqoq0s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:15:00raw1,617,000원1,618,000원1,615,000원1,616,000원18,644
cmsqwbggc03tv0zfsww8r5e0vstock-5m017670:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgg803tu0zfsx6eo62hm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 11:15:00raw93,900원94,000원93,100원93,600원29,785
cmsqwbgfv03tr0zfss0tgaygestock-5m030200:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgfr03tq0zfsvbto65531
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 11:15:00raw53,100원53,200원53,100원53,100원1,653
cmsqwbgfe03tn0zfsi7nfbsc1stock-5m015760:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgfa03tm0zfsavn3vcz11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 11:15:00raw33,375원33,400원33,350원33,350원69,355
cmsqwbgf203tl0zfsrkh4560xstock-5m003550:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgey03tk0zfsq6g4wesk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:15:00raw111,400원111,400원111,300원111,350원257
cmsqwbget03tj0zfsh5axatdystock-5m028260:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgep03ti0zfsg657orw41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:15:00raw370,000원370,000원369,000원369,500원2,174
cmsqwbgej03th0zfsijdrfvjustock-5m096770:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbgeg03tg0zfsl24yimwx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 11:15:00raw121,700원121,900원121,500원121,600원4,379
cmsqwbgea03tf0zfsuncjuyh5stock-5m012330:20260813:11152026-08-13 11:15:00instantevent2026-08-13 11:25:182026-08-13 11:25:18cmsqwbge603te0zfs5sigan7q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 11:15:00raw509,000원510,000원508,000원508,000원2,168
66,635건 중 56,001–56,050← 이전1121 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬