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
cmsqytgpw04bb0zfsceu8uvsnstock-5m028260:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgps04ba0zfsinwpgqjo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:20:00raw369,000원369,000원368,000원368,500원3,297
cmsqytgqj04bf0zfsuef1xukmstock-5m034730:20260813:12202026-08-13 12:20:00instantevent2026-08-13 12:35:172026-08-13 12:35:17cmsqytgqd04be0zfslc4stf1p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:20:00raw560,000원560,000원556,000원558,000원1,504
cmsqygluk047x0zfsxm8owjfustock-5m005930:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglu9047w0zfsebsumexe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:15:00raw269,000원269,250원268,750원269,000원205,059
cmsqyn1my049r0zfsfk5zzzk8stock-5m000270:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1mu049q0zfs1bte8u841
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:15:00raw137,850원137,900원137,700원137,900원2,512
cmsqyn1nf049v0zfsmrzjhizkstock-5m105560:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:30:182026-08-13 12:30:18cmsqyn1nb049u0zfsa0e84zeq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 12:15:00raw166,700원166,800원166,500원166,500원4,247
cmsqyglxg048j0zfsstc6yplastock-5m005490:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglxc048i0zfsqq3s6rfi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 12:15:00raw323,000원323,500원322,500원323,000원2,224
cmsqygm0i04970zfshjkpt5jhstock-5m017670:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:182026-08-13 12:25:18cmsqygm0e04960zfsafxru1q11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 12:15:00raw92,600원92,700원92,300원92,400원5,794
cmsqygm0804950zfsd32gcmg2stock-5m030200:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:182026-08-13 12:25:18cmsqygm0404940zfsb1avgq3k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:15:00raw53,500원53,500원53,400원53,400원4,207
cmsqyglzy04930zfsv085m9j1stock-5m015760:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:182026-08-13 12:25:18cmsqyglzv04920zfsdh8yht9n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:15:00raw33,200원33,250원33,150원33,175원70,142
cmsqyglzp04910zfsk7ugce00stock-5m003550:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:182026-08-13 12:25:18cmsqyglzl04900zfs5vkqquhu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:15:00raw111,450원111,500원111,300원111,300원690
cmsqyglzg048z0zfs8jocfdcestock-5m034730:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:182026-08-13 12:25:18cmsqyglzd048y0zfsel3wd7ho1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:15:00raw559,000원560,000원558,000원560,000원1,475
cmsqyglz7048x0zfsl4balg7kstock-5m028260:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:182026-08-13 12:25:18cmsqyglz4048w0zfsvm5m0mmo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:15:00raw369,000원369,000원368,500원369,000원1,168
cmsqyglyy048v0zfs56i2hnmsstock-5m096770:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:182026-08-13 12:25:18cmsqyglyu048u0zfsmpmi6ehf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 12:15:00raw121,300원121,400원121,200원121,300원2,932
cmsqyglyp048t0zfsk54ff3vqstock-5m012330:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:18cmsqyglyl048s0zfsy29xbdaj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 12:15:00raw510,000원510,000원508,000원509,000원1,414
cmsqyglyh048r0zfsqbpyaw7jstock-5m373220:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglyd048q0zfshwnfqp4i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 12:15:00raw367,000원367,000원366,500원367,000원246
cmsqygly8048p0zfshij7vvrhstock-5m207940:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqygly4048o0zfs5s0u6hod1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:15:00raw1,553,000원1,555,000원1,552,000원1,553,000원143
cmsqyglxo048l0zfs8utrhxdjstock-5m055550:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglxm048k0zfs72pukvxl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 12:15:00raw105,800원105,900원105,700원105,800원3,266
cmsqyglx8048h0zfsx4ejqfdestock-5m068270:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglx4048g0zfsc67ykrjw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 12:15:00raw203,000원203,000원202,000원202,500원3,878
cmsqyglwz048f0zfstz6npslnstock-5m051910:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglwv048e0zfs8ytmhai81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 12:15:00raw276,500원276,500원276,000원276,500원659
cmsqyglwq048d0zfso1krubhwstock-5m006400:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglwn048c0zfsoxdpyou01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 12:15:00raw490,000원490,000원489,500원489,500원717
cmsqyglvz04870zfslkq2vlpcstock-5m035720:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglvv04860zfs5vw0w9px1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:15:00raw39,900원39,900원39,850원39,850원6,024
cmsqyglvo04850zfsah6ihqn7stock-5m035420:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglvl04840zfsiliwlt4s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 12:15:00raw225,500원226,000원225,000원225,500원7,083
cmsqyglve04830zfssvjiap81stock-5m066570:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglva04820zfs4bwgpcsu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 12:15:00raw206,000원207,000원206,000원206,750원8,572
cmsqyglv404810zfs04gcb9fostock-5m005380:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglv004800zfspph7ecid1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 12:15:00raw421,000원421,000원420,500원421,000원1,221
cmsqygluu047z0zfsa5owteu4stock-5m000660:20260813:12152026-08-13 12:15:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqygluq047y0zfsolzigcr71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 12:15:00raw1,617,000원1,620,000원1,617,000원1,619,000원28,123
cmsqyglxz048n0zfsxfj041ysstock-5m207940:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglxt048m0zfsz7zryyq51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:10:00raw1,555,000원1,556,000원1,553,000원1,553,000원186
cmsqyglwi048b0zfss1zoo5spstock-5m006400:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:25:172026-08-13 12:25:17cmsqyglwf048a0zfsp51fc7351
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 12:10:00raw491,000원491,000원489,500원489,500원1,323
cmsqya6ai047p0zfstauo9c56stock-5m003550:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya6ae047o0zfszruemcwq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:10:00raw111,500원111,600원111,400원111,500원477
cmsqya6a8047n0zfstb5efj5tstock-5m034730:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya6a4047m0zfsx5awonjz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:10:00raw561,000원562,000원559,000원559,000원891
cmsqya69x047l0zfspufk6nuostock-5m028260:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya69u047k0zfssrmh32cv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:10:00raw369,000원370,000원368,500원368,500원2,394
cmsqya69n047j0zfsa8le54blstock-5m096770:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya69j047i0zfs9oq0mcg81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 12:10:00raw121,500원121,600원121,300원121,300원3,047
cmsqya69e047h0zfs07eg6yb7stock-5m012330:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya69a047g0zfsltv0q2iu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 12:10:00raw510,000원510,000원509,000원509,000원906
cmsqya694047f0zfse6wmv7cwstock-5m373220:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya690047e0zfs4fs8yqmp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 12:10:00raw368,000원368,000원366,500원366,500원937
cmsqya68l047b0zfs75d4use4stock-5m055550:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya68i047a0zfsb2tdprrw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 12:10:00raw105,800원105,900원105,700원105,800원4,147
cmsqya68c04790zfsnulzkqvrstock-5m105560:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya68804780zfs555yvrj31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 12:10:00raw166,700원166,800원166,500원166,700원7,074
cmsqya67t04750zfsyw7mb0ptstock-5m005490:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya67q04740zfsoaam4gwd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 12:10:00raw323,500원324,500원323,000원323,000원2,242
cmsqya67k04730zfsrl79ofw1stock-5m068270:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya67h04720zfsdvsi0aao1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 12:10:00raw202,500원203,000원202,500원203,000원3,396
cmsqya67b04710zfs65o6j1qxstock-5m051910:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya67704700zfsiaxraqwc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 12:10:00raw277,500원277,500원276,000원276,000원1,144
cmsqya671046z0zfsocy5r1i7stock-5m035720:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya66y046y0zfsq940mzai1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:10:00raw40,000원40,000원39,850원39,850원20,566
cmsqya66s046x0zfso7yf812bstock-5m035420:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya66o046w0zfsfd7t501y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 12:10:00raw225,000원226,000원225,000원225,500원8,644
cmsqya66i046v0zfsfztccxpxstock-5m066570:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya66f046u0zfs5f1o7aqj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 12:10:00raw206,500원207,000원206,000원206,500원8,527
cmsqya66a046t0zfs5ccejg4sstock-5m005380:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya666046s0zfsqkqn3okv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 12:10:00raw421,000원421,500원420,500원421,000원1,058
cmsqya65s046r0zfsjfreoo4ystock-5m000660:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya65j046q0zfs2fy62wo51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 12:10:00raw1,612,000원1,618,000원1,612,000원1,617,000원23,698
cmsqya652046p0zfsplcyjm8zstock-5m005930:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya64s046o0zfsn9j3o94s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:10:00raw268,500원269,000원268,250원268,750원139,400
cmsqya68204770zfsg9xdgcvustock-5m000270:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya67z04760zfs4sn9vdjn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:10:00raw138,000원138,050원137,700원137,800원3,680
cmsqya6bd047v0zfs7h383hwrstock-5m017670:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya6b9047u0zfs2nqehgh41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 12:10:00raw92,800원93,000원92,400원92,600원12,403
cmsqya6b2047t0zfs2jqg709zstock-5m030200:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya6az047s0zfs80vulm4f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:10:00raw53,400원53,500원53,400원53,500원1,157
cmsqya6as047r0zfsctw7tfhcstock-5m015760:20260813:12102026-08-13 12:10:00instantevent2026-08-13 12:20:172026-08-13 12:20:17cmsqya6ao047q0zfsfhk07y401
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:10:00raw33,300원33,300원33,200원33,250원49,116
cmsqy3rd1046n0zfs3bzdpin4stock-5m017670:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3rcx046m0zfswzoek3441
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 12:05:00raw92,500원92,900원92,500원92,800원9,182
cmsqy3rcs046l0zfswrbagocastock-5m030200:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3rco046k0zfs9cw67y9x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:05:00raw53,400원53,600원53,300원53,400원3,248
68,478건 중 57,601–57,650← 이전1153 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬