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
cmsqu6a2n03dp0zfsm3dcg7gfstock-5m051910:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a2k03do0zfsa3454xge1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:15:00raw277,000원278,000원277,000원277,500원670
cmsqu6a2w03dr0zfsl7kvahe0stock-5m068270:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a2t03dq0zfsazo5qp821
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:15:00raw202,000원202,500원201,000원201,500원5,550
cmsqu6a3503dt0zfssdtrlwsmstock-5m005490:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a3103ds0zfshmcu02lk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 10:15:00raw324,000원324,000원323,500원323,500원3,334
cmsqu6a5o03ed0zfs3425nx83stock-5m030200:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a5l03ec0zfsnoet51zi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:15:00raw52,900원53,000원52,900원52,900원3,973
cmsqu6a5g03eb0zfsq0kvwo67stock-5m015760:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a5c03ea0zfspvtlvbo31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:15:00raw33,700원33,700원33,550원33,600원91,871
cmsqu6a5603e90zfsbmdkwqccstock-5m003550:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a5303e80zfsr2cbdxt41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:15:00raw111,400원111,600원111,400원111,500원1,032
cmsqu6a4x03e70zfsn40pyv2wstock-5m034730:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a4u03e60zfs3snlb2x91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:15:00raw562,000원562,000원561,000원562,000원1,044
cmsqu6a4o03e50zfsdw5ro6vcstock-5m096770:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a4l03e40zfsrn5g3swq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:15:00raw122,700원123,000원122,500원122,800원3,400
cmsqu6a1303dd0zfs9zkuhd4pstock-5m005930:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a0g03dc0zfsbts3e9e51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:15:00raw267,000원267,750원267,000원267,500원173,487
cmsqu6a1d03df0zfszknop7ufstock-5m000660:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a1903de0zfsw6q2hh3s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:15:00raw1,622,000원1,627,000원1,620,000원1,622,000원43,626
cmsqu6a1m03dh0zfsff54k3vkstock-5m005380:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a1j03dg0zfsybfwg51a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:15:00raw423,000원424,000원423,000원423,500원2,717
cmsqu6a1v03dj0zfsn08siyspstock-5m066570:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a1r03di0zfsnz4vy32l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:15:00raw205,000원206,000원205,000원205,000원11,607
cmsqu6a2503dl0zfsw5k96iywstock-5m035420:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a2103dk0zfsp8nvs0c01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:15:00raw218,000원220,500원218,000원220,250원71,347
cmsqucpvb03fv0zfs6pzxg462stock-5m017670:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpv703fu0zfsxkpmo88w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:15:00raw90,100원90,600원90,100원90,300원6,852
cmsqu6a4603e10zfs57jaieabstock-5m207940:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a4303e00zfsie25tmtp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:15:00raw1,555,000원1,557,000원1,553,000원1,554,000원283
cmsqucppr03et0zfs98nzemp2stock-5m006400:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucppm03es0zfsunel4i3y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:15:00raw487,000원489,000원486,500원488,500원3,380
cmsqu6a2e03dn0zfs46j7zx66stock-5m035720:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a2b03dm0zfs8z3u4y5n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:15:00raw39,300원39,300원39,250원39,250원16,044
cmsqucptu03fj0zfs2zv7pej6stock-5m028260:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucptp03fi0zfs7ewri83m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:15:00raw369,500원369,500원368,500원368,500원4,316
cmsqu6a3x03dz0zfs4dyuu7jostock-5m055550:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a3u03dy0zfsyw8jfsi91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 10:15:00raw105,500원105,600원105,400원105,400원5,671
cmsqucpt203fd0zfs978c6ddostock-5m012330:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucpsz03fc0zfskeihw1gy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 10:15:00raw510,000원510,000원507,000원509,000원1,822
cmsqu6a3n03dx0zfslix49hcmstock-5m105560:20260813:10152026-08-13 10:15:00instantevent2026-08-13 10:25:172026-08-13 10:25:17cmsqu6a3k03dw0zfsoe5x2aii1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 10:15:00raw167,500원167,500원167,000원167,000원9,180
cmsqtzvry03db0zfsu4iq7g41stock-5m017670:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:192026-08-13 10:20:19cmsqtzvru03da0zfsd4qho7ra1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:10:00raw90,400원90,600원90,000원90,000원11,062
cmsqtzvp003cz0zfsvmkqdwz3stock-5m028260:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvos03cy0zfshxff7cbj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 10:10:00raw370,000원371,000원368,500원369,500원7,045
cmsqtzvpj03d10zfsqkwygjb2stock-5m034730:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:192026-08-13 10:20:19cmsqtzvpd03d00zfs0ogs8zap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:10:00raw564,000원564,000원561,000원562,000원1,390
cmsqtzvob03cx0zfsipvo06zrstock-5m096770:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvo303cw0zfsiuooaxua1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 10:10:00raw122,400원122,800원122,300원122,600원3,726
cmsqtzvqh03d50zfsdsalxf4dstock-5m003550:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:192026-08-13 10:20:19cmsqtzvqa03d40zfs6l3ici051
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 10:10:00raw111,550원111,700원111,300원111,500원1,957
cmsqtzvr003d70zfssdettw0kstock-5m015760:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:192026-08-13 10:20:19cmsqtzvqt03d60zfsujuwh1e41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:10:00raw33,650원33,700원33,600원33,700원34,477
cmsqucppf03er0zfs6xq3vqy6stock-5m006400:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:30:172026-08-13 10:30:17cmsqucppb03eq0zfs0thmbxke1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 10:10:00raw488,500원489,500원486,500원487,000원2,449
cmsqtzvrk03d90zfs4637fmy8stock-5m030200:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:192026-08-13 10:20:19cmsqtzvre03d80zfs2mswm6ey1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:10:00raw52,900원53,000원52,900원52,900원3,542
cmsqtzvjr03c30zfszkf0kfqvstock-5m000660:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvjn03c20zfsh894y8b81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 10:10:00raw1,621,000원1,626,000원1,619,000원1,622,000원59,410
cmsqtzvnu03cv0zfsgxukyjsgstock-5m012330:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvnq03cu0zfsp0yle38p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 10:10:00raw508,000원511,000원508,000원510,000원1,595
cmsqtzvnj03ct0zfslhk4c9hxstock-5m373220:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvng03cs0zfs406dnv1u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 10:10:00raw366,000원366,500원364,500원365,000원2,203
cmsqtzvn903cr0zfsiwp5z00ustock-5m207940:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvn603cq0zfsjqk4dn141
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 10:10:00raw1,551,000원1,556,000원1,549,000원1,555,000원413
cmsqtzvn003cp0zfs16uahkaqstock-5m055550:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvmw03co0zfs3u97ftn41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 10:10:00raw105,700원105,800원105,500원105,500원5,853
cmsqtzvmq03cn0zfsoor4sv3wstock-5m105560:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvmm03cm0zfsviqqvhq71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 10:10:00raw167,550원167,600원167,300원167,400원8,127
cmsqtzvmg03cl0zfso15spdyvstock-5m000270:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvmd03ck0zfsg8q1kkpk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:10:00raw137,900원138,200원137,900원138,000원6,387
cmsqtzvlp03ch0zfsf9jghz7hstock-5m005490:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvll03cg0zfsr9pv30za1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 10:10:00raw324,500원325,000원323,500원324,000원3,685
cmsqtzvlf03cf0zfsj8vs8t2istock-5m068270:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvlb03ce0zfseln9l2ub1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 10:10:00raw202,500원202,500원202,000원202,000원5,075
cmsqtzvl603cd0zfsimfr5xg7stock-5m051910:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvl203cc0zfs34yygbdi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 10:10:00raw278,000원278,500원277,000원277,500원1,208
cmsqtzvkw03cb0zfs7l9vjgs3stock-5m035720:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvks03ca0zfs2noyrrzp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 10:10:00raw39,350원39,350원39,250원39,300원24,733
cmsqtzvkl03c90zfsul4o3bqpstock-5m035420:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvkh03c80zfsou5dnbq91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 10:10:00raw218,000원219,000원218,000원218,000원13,928
cmsqtzvka03c70zfsvmq0yuncstock-5m066570:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvk703c60zfsd6m185cm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 10:10:00raw205,500원206,500원205,000원205,500원16,587
cmsqtzvk003c50zfspqk6pl64stock-5m005380:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvjx03c40zfskpup2qei1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 10:10:00raw423,000원424,000원423,000원423,500원2,666
cmsqtzvjh03c10zfs1105oeq1stock-5m005930:20260813:10102026-08-13 10:10:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvjd03c00zfsn6w8mpq91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 10:10:00raw267,500원268,000원266,500원267,000원375,477
cmsqttfga03bf0zfsentb8ebystock-5m105560:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfg703be0zfs7yp9tktg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 10:05:00raw167,900원168,000원167,500원167,600원7,008
cmsqtzvm203cj0zfssgjlsh3fstock-5m000270:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:20:182026-08-13 10:20:18cmsqtzvlv03ci0zfsi1rc9v8s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 10:05:00raw138,200원138,900원137,900원137,900원10,138
cmsqttfl803bz0zfslpgt57qostock-5m017670:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfl403by0zfs81jqc5op1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 10:05:00raw90,600원90,700원90,300원90,400원5,304
cmsqttfky03bx0zfs0h0mtfqostock-5m030200:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfku03bw0zfsbpybog8c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 10:05:00raw53,100원53,200원52,900원52,900원4,627
cmsqttfko03bv0zfsxdu0icpastock-5m015760:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfkk03bu0zfsahnt1rc11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 10:05:00raw33,800원33,800원33,600원33,650원131,386
cmsqttfkb03bt0zfsudsz2tiustock-5m034730:20260813:10052026-08-13 10:05:00instantevent2026-08-13 10:15:182026-08-13 10:15:18cmsqttfk403bs0zfsuixoq2po1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 10:05:00raw563,000원566,000원562,000원563,000원1,566
66,772건 중 56,451–56,500← 이전1130 / 1336 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬