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
cmsqsqugv03310zfsdhe17i4ustock-5m005930:20260813:09352026-08-13 09:35:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsqugd03300zfs7pd4gvzj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:35:00raw264,750원265,500원263,750원265,500원521,624
cmsqskeuh032n0zfshnueiicostock-5m096770:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskeud032m0zfsjz90nzzt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 09:30:00raw121,100원121,800원121,000원121,800원5,879
cmsqskew3032z0zfspr8g62lxstock-5m017670:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskew0032y0zfs7427xbu41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:30:00raw90,200원90,400원89,900원90,300원15,655
cmsqskevu032x0zfst0kcxq7astock-5m030200:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskevq032w0zfsmvbaauw71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:30:00raw53,600원53,700원53,500원53,600원8,171
cmsqskevl032v0zfszrkyzgb0stock-5m015760:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskevh032u0zfsz1fsgsnq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 09:30:00raw33,850원33,900원33,700원33,800원93,002
cmsqskevb032t0zfsj1wx60gjstock-5m003550:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskev7032s0zfs36vro0l91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:30:00raw112,300원112,300원111,800원112,200원3,224
cmsqskev1032r0zfsajws1o34stock-5m034730:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskeux032q0zfs4c10pq9o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:30:00raw565,500원566,000원557,000원560,000원4,077
cmsqskeur032p0zfs60rl23r1stock-5m028260:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskeuo032o0zfsm9t25mxf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:30:00raw374,000원374,500원370,500원371,000원8,612
cmsqskeu7032l0zfsr5g1hgycstock-5m012330:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskeu4032k0zfsqrwqcbdq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 09:30:00raw513,000원516,000원512,000원514,000원3,518
cmsqsketq032h0zfsrc3i2srdstock-5m373220:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqsketm032g0zfsuiknuxij1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:30:00raw365,000원366,500원364,500원365,500원2,681
cmsqsketh032f0zfsfpez2jn4stock-5m207940:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskete032e0zfsga9hxbtx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:30:00raw1,544,000원1,552,000원1,544,000원1,551,000원805
cmsqsket8032d0zfsy8emlr7hstock-5m055550:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqsket4032c0zfsxnno30i11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:30:00raw106,100원107,100원106,000원107,050원8,867
cmsqskesy032b0zfsgabg1bizstock-5m000270:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskesu032a0zfsrzahr29g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:30:00raw140,500원140,900원140,400원140,600원12,535
cmsqskeso03290zfsva52wongstock-5m005490:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskesl03280zfs0pmj71991
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 09:30:00raw322,500원323,500원322,000원322,500원6,944
cmsqskesf03270zfsl2tj28d6stock-5m068270:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskesa03260zfsky3nbaxi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:30:00raw200,000원202,000원199,900원201,500원20,206
cmsqskerx03250zfshizem1gwstock-5m051910:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskerr03240zfssv9ghuct1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:30:00raw276,500원276,500원275,000원276,500원1,448
cmsqsker703210zfsvvhjbu40stock-5m035720:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqsker203200zfsi3qd6jt11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:30:00raw39,350원39,500원39,250원39,500원28,776
cmsqskequ031z0zfs21zffvz7stock-5m035420:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskeqp031y0zfs1v17nn0d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:30:00raw216,500원217,000원215,500원216,000원21,404
cmsqskeqg031x0zfs66994gjxstock-5m066570:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskeqb031w0zfsho2ps3ox1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:30:00raw207,000원207,500원205,000원207,000원32,818
cmsqskeq3031v0zfsclvjjq46stock-5m005380:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskepz031u0zfsxfhy1nj41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:30:00raw425,000원425,500원422,500원423,000원8,216
cmsqskepr031t0zfsod7x3oqcstock-5m000660:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskepn031s0zfskzqxs2zm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:30:00raw1,619,000원1,624,000원1,606,000원1,606,000원83,913
cmsqskeph031r0zfs3kpa6btvstock-5m005930:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskepd031q0zfsp6hxt6yu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:30:00raw267,000원268,000원264,500원265,000원481,982
cmsqsqujl033n0zfseh8nwi7nstock-5m105560:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsqujh033m0zfsuw6di9gh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:30:00raw168,000원169,100원167,900원169,000원16,173
cmsqsquie033d0zfss6pkhcngstock-5m006400:20260813:09302026-08-13 09:30:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsquia033c0zfsdkxscb0k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:30:00raw485,500원488,000원485,000원487,500원3,664
cmsqsdzzu03130zfskbvpzjhwstock-5m000270:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqsdzzp03120zfscfzvclem1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 09:25:00raw139,900원140,700원139,900원140,500원12,577
cmsqsdzy6030t0zfspw25lws9stock-5m035420:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqsdzy1030s0zfs7ncz2vsl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 09:25:00raw216,000원217,500원216,000원216,500원13,759
cmsqsdzxt030r0zfswobgr5pestock-5m066570:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqsdzxp030q0zfs2oc0u8t31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 09:25:00raw207,500원207,500원205,500원207,000원31,678
cmsqsdzxh030p0zfs8iesrievstock-5m005380:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqsdzxc030o0zfst087l7rt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 09:25:00raw423,000원425,500원422,500원425,500원8,070
cmsqsdzzh03110zfsju33aaanstock-5m005490:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqsdzzd03100zfsxkw8hprd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 09:25:00raw323,500원324,500원322,500원322,500원8,243
cmsqsdzz5030z0zfs3zxhpaulstock-5m068270:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqsdzz0030y0zfsyz2u101z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:25:00raw200,500원201,000원199,900원200,000원13,622
cmsqsdzx5030n0zfssiiwfn9wstock-5m000660:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqsdzx2030m0zfsithw7bu91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 09:25:00raw1,617,000원1,620,000원1,612,000원1,619,000원75,167
cmsqsdzwv030l0zfsdegclzyjstock-5m005930:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqsdzwr030k0zfsw0xlw0on1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 09:25:00raw267,250원268,000원266,500원266,500원485,947
cmsqse03d031p0zfsibmq27lsstock-5m017670:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqse03a031o0zfs7tc381nb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:25:00raw90,500원90,600원89,800원90,100원40,839
cmsqse034031n0zfstdk77yfistock-5m030200:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqse030031m0zfszl0bt9i21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 09:25:00raw53,300원53,700원53,300원53,700원6,355
cmsqsdzyi030v0zfskgbod2x0stock-5m035720:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqsdzyd030u0zfsb5ud14s61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 09:25:00raw39,275원39,500원39,250원39,300원44,721
cmsqse02v031l0zfsmmhbykmostock-5m015760:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqse02r031k0zfsbqrbfie71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 09:25:00raw33,850원33,900원33,700원33,850원84,344
cmsqsketz032j0zfs5pjjtlpqstock-5m012330:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqsketv032i0zfse20eqg0u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 09:25:00raw514,000원514,000원511,000원513,000원5,727
cmsqse02l031j0zfs1ey81pkqstock-5m003550:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqse02g031i0zfsl2qwew3r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 09:25:00raw111,600원112,500원111,400원112,400원7,091
cmsqse028031h0zfsspxq4jv6stock-5m034730:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqse024031g0zfsw4316yxb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 09:25:00raw568,000원569,000원564,000원565,500원4,116
cmsqse01w031f0zfsqbn0qwewstock-5m028260:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqse01r031e0zfs6zmph1j71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 09:25:00raw374,500원375,500원373,000원374,000원6,861
cmsqse01k031d0zfs1brw3iu7stock-5m096770:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqse01f031c0zfsl8aborm11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 09:25:00raw121,300원121,700원120,900원121,100원8,172
cmsqse017031b0zfs2msfigh3stock-5m373220:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqse012031a0zfsh0xxjogx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 09:25:00raw365,000원367,000원364,500원365,500원5,480
cmsqse00v03190zfsnn5xay9fstock-5m207940:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqse00q03180zfsz65cpznl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 09:25:00raw1,540,000원1,547,000원1,535,000원1,544,000원1,024
cmsqse00i03170zfs5mahsgzystock-5m055550:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqse00e03160zfscnl1rax91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:25:00raw106,200원106,700원106,000원106,100원13,394
cmsqskerk03230zfsx41srvt9stock-5m051910:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:40:172026-08-13 09:40:17cmsqskerf03220zfsch832nf31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 09:25:00raw277,500원278,500원276,500원276,500원2,303
cmsqsqui6033b0zfsbs3hsd1qstock-5m006400:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:45:172026-08-13 09:45:17cmsqsqui2033a0zfsulo545l11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 09:25:00raw486,500원487,250원485,000원485,500원3,377
cmsqse00603150zfs3vp41fmmstock-5m105560:20260813:09252026-08-13 09:25:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqse00103140zfse7kseh791
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 09:25:00raw167,600원168,200원167,300원168,000원16,528
cmsqs7mqx02zz0zfsanoy1rqjstock-5m055550:20260813:09202026-08-13 09:20:00instantevent2026-08-13 09:30:212026-08-13 09:30:21cmsqs7mqt02zy0zfsrdw4nwz11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 09:20:00raw107,600원107,700원106,100원106,200원14,494
cmsqsdzyu030x0zfspbj7o3uystock-5m068270:20260813:09202026-08-13 09:20:00instantevent2026-08-13 09:35:182026-08-13 09:35:18cmsqsdzyp030w0zfs4xizxtjo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 09:20:00raw199,900원201,000원199,900원200,500원15,745
cmsqs7mu0030j0zfsb56a09k4stock-5m017670:20260813:09202026-08-13 09:20:00instantevent2026-08-13 09:30:212026-08-13 09:30:21cmsqs7mtw030i0zfsfbiflay71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 09:20:00raw91,200원91,400원90,400원90,400원42,808
70,318건 중 60,201–60,250← 이전1205 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬