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
cmsqx15mj03xx0zfsv1go4iplstock-5m066570:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15ma03xw0zfsyfnv1xmo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 11:35:00raw206,000원206,500원205,500원206,500원4,539
cmsqx15lt03xv0zfsvgqddtgistock-5m005380:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15lp03xu0zfs93se3eu31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:35:00raw419,500원420,000원419,500원420,000원1,941
cmsqx15lj03xt0zfs2hzndnogstock-5m000660:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15lf03xs0zfsgntk2fie1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:35:00raw1,602,000원1,606,000원1,601,000원1,604,000원30,602
cmsqx15ph03yh0zfs4hb526pystock-5m373220:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15pe03yg0zfsw4tcx7w31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 11:35:00raw365,500원366,000원365,000원366,000원1,387
cmsqx15l803xr0zfsdgh1xyl1stock-5m005930:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15l303xq0zfszs6lkti31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:35:00raw267,500원268,500원267,500원268,250원97,148
cmsqx15ns03y30zfsujx09rt3stock-5m051910:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15np03y20zfsq44mj1fk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:35:00raw276,000원276,500원275,500원276,000원1,271
cmsqx15p803yf0zfsq7pmvkvnstock-5m055550:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15p503ye0zfs28wbd6x11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 11:35:00raw105,000원105,500원104,900원105,100원7,291
cmsqx15nj03y10zfsu9amx7ckstock-5m035720:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15nf03y00zfsvhcg3ycz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:35:00raw39,900원39,950원39,850원39,850원20,970
cmsqx15oz03yd0zfsit6pzeugstock-5m105560:20260813:11352026-08-13 11:35:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15ow03yc0zfs979l9q2i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:35:00raw165,850원166,400원165,800원166,100원10,436
cmsqwuqu803xp0zfsxpk6koe5stock-5m017670:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqu403xo0zfs1wtpxxu11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 11:30:00raw93,100원93,200원92,400원92,700원31,014
cmsqwuqoh03wh0zfsotwwdl73stock-5m005930:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqni03wg0zfs9f1p8gs81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:30:00raw268,750원269,000원267,000원267,750원211,641
cmsqwuqor03wj0zfsx9cg8pjxstock-5m000660:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqoo03wi0zfsfstct3z11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:30:00raw1,607,000원1,609,000원1,598,000원1,601,500원51,620
cmsqwuqp103wl0zfsc20s8mh6stock-5m005380:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqox03wk0zfsw5wqbfbl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:30:00raw421,250원421,500원419,500원420,000원14,559
cmsqwuqpa03wn0zfsud1z2u56stock-5m066570:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqp603wm0zfsb5o4dq4d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 11:30:00raw207,500원207,500원205,500원206,000원20,602
cmsqwuqpk03wp0zfs2wgqpm7wstock-5m035420:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqpg03wo0zfstemjvnij1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 11:30:00raw227,500원227,500원225,000원225,500원20,080
cmsqwuqpt03wr0zfs8wknru6estock-5m035720:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqpp03wq0zfsmuq03jz81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:30:00raw40,000원40,050원39,900원39,900원27,490
cmsqwuqq303wt0zfsgxdq8bxgstock-5m006400:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqpz03ws0zfsqaajir0u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 11:30:00raw490,000원490,500원487,500원487,500원2,732
cmsqwuqqc03wv0zfsfawxe9jrstock-5m051910:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqq803wu0zfs066wy8gx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:30:00raw277,000원277,000원275,500원275,750원3,202
cmsqwuqqm03wx0zfsbhrgjwypstock-5m005490:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqqi03ww0zfss7rfg0l01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:30:00raw323,500원323,500원322,000원322,000원7,045
cmsqwuqqv03wz0zfs2hq6x88cstock-5m000270:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqqr03wy0zfsqf55cnuw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:30:00raw137,600원137,600원136,800원136,900원9,541
cmsqwuqr403x10zfs10lyi9etstock-5m105560:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqr003x00zfsu2yodp841
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:30:00raw166,000원166,100원165,800원165,800원16,157
cmsqwuqrk03x50zfsl3s3rbe1stock-5m055550:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqrh03x40zfsxoy1jlfr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 11:30:00raw105,100원105,300원104,900원105,100원11,664
cmsqwuqrt03x70zfseqyewjt1stock-5m207940:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqrq03x60zfspij1ajbg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:30:00raw1,557,000원1,558,000원1,550,000원1,551,000원430
cmsqwuqs303x90zfsx0l3d7ggstock-5m373220:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqrz03x80zfsfh3ea8zh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 11:30:00raw366,000원366,000원364,000원365,500원4,742
cmsqwuqsd03xb0zfsrugxd93kstock-5m012330:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqsa03xa0zfsyzb6vc6n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 11:30:00raw509,000원510,000원507,000원507,000원2,376
cmsqwuqso03xd0zfsj55cih6lstock-5m096770:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqsk03xc0zfs6ziq24gs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 11:30:00raw121,200원121,400원121,000원121,100원7,959
cmsqwuqsy03xf0zfsfavrwuskstock-5m028260:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqsu03xe0zfsjur0cvz91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:30:00raw368,000원368,000원365,500원366,000원5,077
cmsqwuqt803xh0zfsuo3skboqstock-5m003550:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqt403xg0zfsnudey4lv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:30:00raw110,800원110,900원110,500원110,650원3,836
cmsqwuqth03xj0zfsdrruhnytstock-5m015760:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqte03xi0zfslvxhv5y01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 11:30:00raw33,300원33,350원33,200원33,250원78,951
cmsqwuqtr03xl0zfsoh6v9iw7stock-5m030200:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:40:182026-08-13 11:40:18cmsqwuqtn03xk0zfsqnylc5sj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 11:30:00raw53,100원53,200원53,000원53,100원4,658
cmsqx15o103y50zfs18uvc8mhstock-5m068270:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15nx03y40zfsd3tfyovv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:30:00raw202,500원203,000원201,500원202,000원8,916
cmsqx15qg03yp0zfsth8jrlc9stock-5m034730:20260813:11302026-08-13 11:30:00instantevent2026-08-13 11:45:172026-08-13 11:45:17cmsqx15qd03yo0zfsio6wrjrq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:30:00raw559,000원559,000원554,000원556,000원2,785
cmsqwob1h03vz0zfskcomn997stock-5m012330:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob1c03vy0zfslxb5alfv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 11:25:00raw511,000원512,000원509,000원510,000원2,788
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
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
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
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
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
cmsqwob0u03vv0zfsszsj6amostock-5m207940:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob0r03vu0zfs8n3t9wdj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:25:00raw1,563,000원1,563,000원1,557,000원1,557,000원341
cmsqwob1503vx0zfs31mgpmjwstock-5m373220:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob1103vw0zfstxwhgbxh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 11:25:00raw366,000원366,500원365,500원366,000원698
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
cmsqwob1v03w10zfs4r2950n8stock-5m096770:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob1p03w00zfsemj7e1v61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 11:25:00raw121,500원121,600원121,200원121,200원5,299
cmsqwob2503w30zfsf4gds8bkstock-5m028260:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob2103w20zfsb20n376u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:25:00raw368,500원368,500원367,500원368,000원3,808
cmsqwob3j03wf0zfswvcije1estock-5m030200:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob3g03we0zfsa0l2wz4o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 11:25:00raw53,200원53,300원53,100원53,100원4,543
cmsqwob2t03w90zfsc3dm4gnastock-5m034730:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob2q03w80zfsa81p7ezv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:25:00raw560,000원561,000원558,000원559,000원1,958
cmsqwob3303wb0zfsrireid2tstock-5m003550:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob2z03wa0zfsbnf7ydju1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:25:00raw111,350원111,700원110,700원110,800원5,980
cmsqwob3b03wd0zfspg5zo0bqstock-5m015760:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwob3703wc0zfsguf69cd91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 11:25:00raw33,300원33,350원33,250원33,300원101,115
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
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
cmsqwoawv03v30zfsq1edawq3stock-5m005930:20260813:11252026-08-13 11:25:00instantevent2026-08-13 11:35:172026-08-13 11:35:17cmsqwoawr03v20zfss3so3mjj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:25:00raw269,500원269,500원268,500원268,750원266,501
68,478건 중 57,801–57,850← 이전1157 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬