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
cmsqy3r78045f0zfslbmuhztystock-5m005930:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3r70045e0zfs10iihihy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:05:00raw269,000원269,500원267,750원268,250원468,294
cmsqy3rb004670zfswhpkgs9fstock-5m012330:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3raw04660zfsetcgap7u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 12:05:00raw509,000원510,000원508,000원509,000원1,354
cmsqy3rap04650zfsw9jgf0ddstock-5m207940:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3ral04640zfs4b8p12tf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:05:00raw1,555,000원1,558,000원1,553,000원1,555,000원254
cmsqy3rbt046d0zfsyxjq0jecstock-5m034730:20260813:12052026-08-13 12:05:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3rbq046c0zfs75y8e8vf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:05:00raw559,000원561,000원559,000원561,000원1,186
cmsqxxbld04530zfsfg3lnyd5stock-5m096770:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbl904520zfsw46fo5mx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 12:00:00raw122,000원122,000원121,400원121,500원2,747
cmsqxxbkc044v0zfs6h3riwr1stock-5m207940:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbk8044u0zfsz9mq2mup1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 12:00:00raw1,557,000원1,558,000원1,553,000원1,553,000원195
cmsqxxbl304510zfss4tumk6mstock-5m012330:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbkz04500zfs1qd8gh3a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 12:00:00raw510,000원511,000원509,000원509,000원1,402
cmsqy3ra604610zfsme39qjqfstock-5m055550:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3ra304600zfsnmtjef8d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 12:00:00raw105,700원105,900원105,600원105,700원6,422
cmsqxxbmo045d0zfsfaz1ixmistock-5m017670:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbml045c0zfs6heuborb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 12:00:00raw92,600원92,800원92,400원92,600원12,090
cmsqxxbmf045b0zfs3x6q0utastock-5m030200:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbmb045a0zfs2inasztt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 12:00:00raw53,300원53,500원53,300원53,300원3,636
cmsqxxbm604590zfscv93u5zcstock-5m015760:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbm204580zfsmajvtycz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 12:00:00raw33,350원33,400원33,300원33,300원48,595
cmsqxxbkm044x0zfsq629yn20stock-5m373220:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbki044w0zfscbh982lr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 12:00:00raw368,000원368,500원367,500원368,000원936
cmsqxxblw04570zfsc75y7adostock-5m034730:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbls04560zfsj4ff4j8r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 12:00:00raw560,000원560,000원559,000원560,000원1,009
cmsqxxblm04550zfsyv3chnsxstock-5m028260:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbli04540zfs29x83c7u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 12:00:00raw368,500원369,500원368,500원368,500원2,483
cmsqy3rc2046f0zfsuhcku0cvstock-5m003550:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:15:182026-08-13 12:15:18cmsqy3rby046e0zfsmkw2o40p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 12:00:00raw111,400원111,600원111,100원111,250원1,423
cmsqxxbjs044r0zfsntzchcipstock-5m000270:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbjo044q0zfsmfs89hhw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 12:00:00raw138,000원138,100원137,700원137,800원4,026
cmsqxxbjg044p0zfs7nquip9rstock-5m005490:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbjc044o0zfsdbophq041
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 12:00:00raw323,500원324,500원323,000원323,000원2,359
cmsqxxbj5044n0zfsoj70wvs6stock-5m068270:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbj2044m0zfs36j5wwyp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 12:00:00raw203,000원203,000원202,500원202,500원4,687
cmsqxxbiu044l0zfsipr4ymbystock-5m051910:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbiq044k0zfsjzow510m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 12:00:00raw277,000원278,000원276,500원276,500원934
cmsqxxbk3044t0zfsrpfk1xoestock-5m105560:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbjz044s0zfsh1jalvy81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 12:00:00raw166,700원166,900원166,500원166,500원6,966
cmsqxxbii044j0zfswy00udvkstock-5m006400:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:172026-08-13 12:10:17cmsqxxbie044i0zfs6oc29qys1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 12:00:00raw490,000원490,500원489,500원489,500원960
cmsqxxbi8044h0zfs56taqvjistock-5m035720:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:172026-08-13 12:10:17cmsqxxbi4044g0zfsuxtxopr91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 12:00:00raw39,950원40,050원39,950원40,000원16,561
cmsqxxbhy044f0zfs6ywtgscastock-5m035420:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:172026-08-13 12:10:17cmsqxxbhu044e0zfsz2a6ak6e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 12:00:00raw226,000원226,000원225,000원225,500원15,798
cmsqxxbhp044d0zfs5d9fzb9mstock-5m066570:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:172026-08-13 12:10:17cmsqxxbhl044c0zfslsf1ha8q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 12:00:00raw206,000원207,000원206,000원206,500원4,548
cmsqxxbhd044b0zfsqw4xdohzstock-5m005380:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:172026-08-13 12:10:17cmsqxxbh9044a0zfsok0z6wmg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 12:00:00raw421,500원421,500원421,000원421,000원1,544
cmsqxxbh404490zfs5r6623austock-5m000660:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:172026-08-13 12:10:17cmsqxxbh104480zfs7h2l5smr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 12:00:00raw1,617,000원1,621,000원1,614,000원1,616,000원52,248
cmsqxxbgv04470zfsufn47x7dstock-5m005930:20260813:12002026-08-13 12:00:00instantevent2026-08-13 12:10:172026-08-13 12:10:17cmsqxxbge04460zfs3ms1k0ji1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 12:00:00raw269,000원269,500원269,000원269,000원131,231
cmsqxqvsu043f0zfs4u7nn496stock-5m005490:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvsr043e0zfsxjdeb5tt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 11:55:00raw323,500원324,500원323,000원323,750원3,259
cmsqxqvwb04450zfs2ipstg43stock-5m017670:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvw804440zfsohg6j5re1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 11:55:00raw92,500원92,700원92,000원92,700원28,879
cmsqxqvw204430zfsjk08eqmdstock-5m030200:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvvy04420zfs3rihnkso1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 11:55:00raw53,200원53,400원53,200원53,400원1,930
cmsqxqvvs04410zfsg6onlapqstock-5m015760:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvvn04400zfsltws1r871
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 11:55:00raw33,275원33,350원33,250원33,350원30,918
cmsqxqvvh043z0zfsxcek3zesstock-5m003550:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvve043y0zfseamdeufz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 11:55:00raw111,150원111,600원111,100원111,600원2,468
cmsqxqvv8043x0zfstqs1gktustock-5m034730:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvv5043w0zfsma53fedr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 11:55:00raw561,000원561,000원559,000원560,000원1,837
cmsqxqvuw043v0zfsqqno4e5istock-5m028260:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvut043u0zfsf8lextcw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 11:55:00raw369,000원369,500원368,500원369,000원3,949
cmsqxqvuo043t0zfsalros5xrstock-5m096770:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvuk043s0zfsh0m18yu31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 11:55:00raw121,500원122,000원121,500원122,000원2,862
cmsqxqvu7043p0zfshbnsa4hbstock-5m373220:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvu3043o0zfsw7ovs4te1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 11:55:00raw366,500원368,500원366,000원368,000원4,569
cmsqxqvtx043n0zfssjr1ogesstock-5m207940:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvtt043m0zfsftmlm2vw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 11:55:00raw1,554,000원1,559,000원1,553,000원1,559,000원253
cmsqxqvto043l0zfs9ljk5czzstock-5m055550:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvtk043k0zfswv8cmkxa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 11:55:00raw105,600원105,900원105,600원105,700원5,182
cmsqxqvtf043j0zfsuf2ekllbstock-5m105560:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvtc043i0zfs189kzpxd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 11:55:00raw166,600원166,900원166,500원166,700원8,668
cmsqxqvt5043h0zfs5nfidylhstock-5m000270:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvt1043g0zfsb32l2co41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 11:55:00raw137,500원138,100원137,500원137,900원5,060
cmsqxqvsl043d0zfs3x1xgmdbstock-5m068270:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvsh043c0zfscq7w4ley1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 11:55:00raw203,000원203,000원202,500원202,500원2,568
cmsqxqvsc043b0zfs7hc1l7bfstock-5m051910:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvs8043a0zfsjd9xh7xt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 11:55:00raw276,500원277,500원276,500원277,000원920
cmsqxxbkv044z0zfs1g7n7cvpstock-5m012330:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:10:182026-08-13 12:10:18cmsqxxbkr044y0zfsuzwnpfjm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 11:55:00raw508,000원510,000원508,000원510,000원1,138
cmsqxqvrn04350zfsql6u17q6stock-5m035720:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvrj04340zfs8tje4j8l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 11:55:00raw39,900원40,000원39,900원39,975원16,895
cmsqxqvrw04370zfsiub6i5b2stock-5m006400:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvrs04360zfsb2viromd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 11:55:00raw489,000원490,500원489,000원490,500원1,523
cmsqxqvre04330zfsugceafqmstock-5m035420:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvra04320zfs6tg4yqc31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 11:55:00raw225,500원226,500원225,000원226,000원8,886
cmsqxqvr404310zfsamppfdrlstock-5m066570:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvr004300zfs5jzu54021
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 11:55:00raw206,500원207,000원206,000원206,500원7,250
cmsqxqvqv042z0zfskyith6dmstock-5m005380:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvqr042y0zfscdn8tsv01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 11:55:00raw421,500원422,000원420,500원421,500원2,405
cmsqxqvql042x0zfsgtj6e3n1stock-5m000660:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvqi042w0zfs6afp9ts51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 11:55:00raw1,613,000원1,618,000원1,613,000원1,618,000원39,727
cmsqxqvqb042v0zfspvbemjl2stock-5m005930:20260813:11552026-08-13 11:55:00instantevent2026-08-13 12:05:172026-08-13 12:05:17cmsqxqvq6042u0zfs9rccmtyj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 11:55:00raw268,750원269,500원268,500원269,000원255,216
70,111건 중 59,301–59,350← 이전1187 / 1403 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬