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
cmsqupkjl03i90zfscnbss7jkstock-5m030200:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkjb03i80zfsy4hcov521
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:30:00raw53,100원53,200원53,100원53,200원899
cmsqupkif03i50zfsj2g07cscstock-5m015760:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupki703i40zfs2ij4fgz31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:30:00raw33,525원33,550원33,400원33,450원132,674
cmsqupkhr03i30zfs6sg484m1stock-5m003550:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkhj03i20zfsgd1j7w0b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:30:00raw110,400원111,400원110,300원111,400원4,029
cmsqupkh203i10zfsa1090uvxstock-5m034730:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkgu03i00zfs1xjb6vcy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:30:00raw558,000원563,000원558,000원561,000원1,981
cmsqupkgd03hz0zfs665ptalastock-5m028260:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkg503hy0zfssvnyfnk91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:30:00raw366,500원368,000원366,000원368,000원2,308
cmsqupkfq03hx0zfsvyc472i1stock-5m012330:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkfn03hw0zfs3vrnshdy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 10:30:00raw506,000원507,000원506,000원507,000원884
cmsqupkfg03hv0zfs6pz4yicnstock-5m373220:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkfc03hu0zfsau9gw53v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 10:30:00raw364,500원365,500원364,500원365,000원903
cmsqupkd903hh0zfsrt4hb0f0stock-5m051910:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkd103hg0zfs2pq9psj81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:30:00raw277,000원278,500원277,000원278,500원1,140
cmsqupkcc03hd0zfs8w6kgds4stock-5m035720:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkc503hc0zfs8yip4ayi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:30:00raw39,500원39,650원39,450원39,600원34,557
cmsqupkbs03hb0zfsb3laenyestock-5m066570:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkbl03ha0zfsdzts2mn01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:30:00raw205,500원206,500원205,000원206,500원6,611
cmsqupkb703h90zfst5fw3hv4stock-5m005380:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkb003h80zfsm4a21tns1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:30:00raw421,500원422,500원421,000원422,000원7,039
cmsqupkam03h70zfsg26nk792stock-5m000660:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkaf03h60zfsnuq94ink1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:30:00raw1,608,000원1,611,000원1,602,000원1,605,000원60,033
cmsqupka203h50zfs2ji58aibstock-5m005930:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupk9w03h40zfsmzdm8mp91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:30:00raw266,000원267,500원265,500원267,000원282,900
cmsqupkdw03hj0zfsqcz81wrystock-5m068270:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkdm03hi0zfs2rfaw0j71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:30:00raw201,000원201,500원200,750원201,000원7,634
cmsquw06o03jd0zfsly8ujibmstock-5m096770:20260813:10302026-08-13 10:30:00instantevent2026-08-13 10:45:172026-08-13 10:45:17cmsquw06k03jc0zfsw8ekdc8b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:30:00raw122,200원122,700원122,100원122,500원4,731
cmsquj5jm03h30zfsljedhjnestock-5m017670:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5ji03h20zfs93coje721
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:25:00raw91,150원91,400원91,000원91,300원13,391
cmsquj5j303gz0zfs8lgr9uwsstock-5m003550:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5iz03gy0zfsyw58170f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:25:00raw111,100원111,200원110,300원110,500원6,927
cmsquj5iu03gx0zfst0f8uvpjstock-5m034730:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5iq03gw0zfsc00oeaqe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:25:00raw561,000원561,000원558,000원559,000원2,289
cmsquj5ik03gv0zfs1hj81plnstock-5m028260:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5ig03gu0zfs67mwvxaq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:25:00raw367,000원367,500원366,000원366,500원4,920
cmsquj5ia03gt0zfs7myidhm9stock-5m096770:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5i703gs0zfsa5dlydu91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:25:00raw122,600원122,700원122,100원122,100원7,909
cmsquj5i103gr0zfsw6mwtzfestock-5m012330:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5hx03gq0zfs035m94f41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 10:25:00raw507,000원508,000원506,000원506,000원1,734
cmsquj5hs03gp0zfs2knl438astock-5m373220:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5ho03go0zfsyykorn4a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 10:25:00raw365,250원365,500원364,000원365,000원2,176
cmsquj5hi03gn0zfs2b32edlmstock-5m207940:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5he03gm0zfsnhuiyclb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:25:00raw1,552,000원1,560,000원1,551,000원1,559,000원612
cmsquj5h903gl0zfsbplwifzsstock-5m055550:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5h503gk0zfszn76o9cn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 10:25:00raw105,200원105,900원105,100원105,700원12,554
cmsquj5gy03gj0zfse9byiju2stock-5m105560:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5gu03gi0zfslkbdxrfb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 10:25:00raw166,800원167,200원166,700원167,100원13,804
cmsquj5gl03gh0zfs86jodcsvstock-5m000270:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5gg03gg0zfsji2xba2a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:25:00raw137,950원138,100원137,600원137,700원6,489
cmsquj5ga03gf0zfs2zgpocwestock-5m005490:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5g603ge0zfsspywd20u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 10:25:00raw324,000원324,500원323,000원323,500원5,338
cmsquj5g103gd0zfs6ptg2xvustock-5m068270:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5fx03gc0zfsgout71tc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:25:00raw201,000원201,500원200,500원201,000원7,284
cmsquj5fr03gb0zfszig0oxa2stock-5m006400:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5fn03ga0zfsyes9is2t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:25:00raw489,000원489,000원486,000원486,500원2,857
cmsquj5fg03g90zfsy3h9j136stock-5m035720:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5fc03g80zfsggvru02z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:25:00raw39,550원39,550원39,450원39,450원24,092
cmsqupkcs03hf0zfsp5ok8ot7stock-5m051910:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkcn03he0zfs0r88x4d91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:25:00raw277,500원278,000원277,000원277,500원833
cmsquj5f703g70zfstn4gf21wstock-5m035420:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5f303g60zfs4fijjblu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:25:00raw223,000원223,000원221,500원222,000원27,616
cmsquj5ex03g50zfsi6jj28hrstock-5m066570:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5eu03g40zfsb0mx5h471
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:25:00raw205,500원206,000원205,000원205,500원11,416
cmsquj5eo03g30zfs4kc9nd1pstock-5m005380:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5ek03g20zfs5f4y8r0x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:25:00raw422,500원423,000원420,500원421,500원4,615
cmsquj5ee03g10zfsfqr4x05istock-5m000660:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5ea03g00zfsyfg617ht1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:25:00raw1,619,000원1,620,000원1,606,000원1,609,000원39,438
cmsquj5jd03h10zfse75w9tuzstock-5m015760:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5j903h00zfsesef5nhj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:25:00raw33,550원33,600원33,500원33,500원83,706
cmsquj5e403fz0zfsitkuf8grstock-5m005930:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:35:182026-08-13 10:35:18cmsquj5dn03fy0zfs2c7ylskj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:25:00raw267,000원267,500원265,500원266,000원330,463
cmsqupkj003i70zfsq3ebif1lstock-5m030200:20260813:10252026-08-13 10:25:00instantevent2026-08-13 10:40:172026-08-13 10:40:17cmsqupkiv03i60zfsb1nhamz11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:25:00raw52,900원53,500원52,900원53,200원9,282
cmsqucpou03en0zfs6r11lavustock-5m035420:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpoq03em0zfs8drmir8p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:20:00raw220,250원223,500원220,000원223,000원87,340
cmsqucpo003eh0zfsq5kwr6s5stock-5m000660:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpnw03eg0zfs0cu9tg2q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:20:00raw1,623,000원1,624,000원1,616,500원1,620,000원49,706
cmsqucpo903ej0zfsjq3m2fwkstock-5m005380:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpo503ei0zfsfr1muzgb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:20:00raw423,500원423,500원421,500원422,500원4,862
cmsqucpok03el0zfszz6j8iwnstock-5m066570:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpog03ek0zfs6gu9ens71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:20:00raw205,500원206,500원205,000원205,000원20,157
cmsqucpvj03fx0zfshsobvescstock-5m017670:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpvf03fw0zfstqrhxqzs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:20:00raw90,350원91,200원90,250원91,150원21,339
cmsqucpr503ez0zfsmc19tg6nstock-5m068270:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpr103ey0zfseic6ovze1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:20:00raw201,500원202,000원201,000원201,000원5,666
cmsqucpqp03ex0zfs6yzylsosstock-5m051910:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpqh03ew0zfsne7isloa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:20:00raw277,500원278,000원277,000원277,500원1,018
cmsqucpq503ev0zfswy9jnjy9stock-5m006400:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucppz03eu0zfsin19oees1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:20:00raw488,000원489,000원487,000원488,500원2,362
cmsqucpp403ep0zfs15c39m90stock-5m035720:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpp003eo0zfs0k24kfha1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:20:00raw39,300원39,550원39,250원39,550원26,940
cmsqucpv203ft0zfs6ippqrh0stock-5m030200:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpuy03fs0zfsb5qunvbl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:20:00raw52,900원53,000원52,900원53,000원4,289
cmsqucput03fr0zfs3cuv8ee9stock-5m015760:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpup03fq0zfskhmm7ao21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:20:00raw33,600원33,650원33,550원33,550원38,770
cmsqucpuk03fp0zfsxb64uclvstock-5m003550:20260813:10202026-08-13 10:20:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpug03fo0zfsunsihvv01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:20:00raw111,500원111,600원111,100원111,100원2,182
66,635건 중 56,251–56,300← 이전1126 / 1333 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬