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
cmss7ajyo05ri0zfshd1idn7rstock-5m051910:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajyk05rh0zfscuwofp5a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:10:00raw280,000원280,000원277,500원278,000원2,772
cmss7ajyx05rk0zfsjq5mnu87stock-5m005490:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajyt05rj0zfsfpqy1kpm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:10:00raw332,500원332,500원330,500원330,500원5,007
cmss7ajz605rm0zfs080o86tostock-5m000270:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajz205rl0zfsyk8d7gnv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:10:00raw141,500원142,200원141,000원141,750원18,900
cmss7ak2305s80zfs4a4jvb1jstock-5m017670:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ak2005s70zfsuqt9bsv01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 09:10:00raw95,800원96,500원95,400원96,300원68,938
cmss7ajzn05rq0zfsfsye0jhestock-5m105560:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajzj05rp0zfsshqbix8b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:10:00raw167,800원168,300원167,200원167,300원16,621
cmss7ak0005rs0zfsb6sxefidstock-5m055550:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajzt05rr0zfs25x2kj4o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:10:00raw106,300원106,700원106,000원106,100원15,225
cmss7ak0905ru0zfsrvj3u912stock-5m207940:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ak0605rt0zfsbz9kbtut1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:10:00raw1,563,000원1,565,000원1,556,000원1,563,000원453
cmss7ak0k05rw0zfszgtw4am1stock-5m373220:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ak0g05rv0zfs1on3bcfe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:10:00raw368,000원368,000원365,500원366,000원4,532
cmss7ak0t05ry0zfs2tm1eda6stock-5m012330:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ak0p05rx0zfs00hk1woz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:10:00raw538,000원544,000원535,000원543,000원12,092
cmss7ak1205s00zfsruwst8b3stock-5m096770:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ak0z05rz0zfs4mdemp9d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:10:00raw124,900원125,000원123,900원124,100원14,693
cmss7ak1c05s20zfs7h43ce1qstock-5m028260:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ak1805s10zfs9g7ut85d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:10:00raw370,000원371,000원367,500원367,500원5,476
cmss7ak1l05s40zfsxsrqewajstock-5m015760:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ak1h05s30zfs6l1ekgnp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:10:00raw33,150원33,150원33,050원33,100원30,080
cmss7ajvc05r00zfsmkt6vanustock-5m005930:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajv205qz0zfsmbrzdkm11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:10:00raw273,500원274,000원271,000원271,000원495,392
cmss7ajw205r20zfsjtkf3tiostock-5m000660:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajvt05r10zfs77ezfrv61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:10:00raw1,690,000원1,697,000원1,683,000원1,684,000원105,011
cmss7ajwr05r40zfs7qo1ei9xstock-5m005380:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajwi05r30zfstj0fd6yl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:10:00raw443,000원449,500원441,500원449,000원43,737
cmss7gzq105t20zfsv11bmp4cstock-5m012330:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzpx05t10zfs9r6s3a5c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:15:00raw544,000원545,000원535,000원536,000원13,200
cmss7gzlt05sa0zfs26msxx1jstock-5m005930:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzlh05s90zfsrxlbbesl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:15:00raw271,000원271,500원269,000원269,250원810,382
cmss7gzm605sc0zfsipem6stwstock-5m000660:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzm205sb0zfsbpljytbd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:15:00raw1,685,000원1,690,000원1,671,000원1,673,000원115,544
cmss7gzmg05se0zfsj1oimm51stock-5m005380:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzmc05sd0zfs41k97zgf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:15:00raw449,500원451,500원440,000원442,000원55,324
cmss7gzmq05sg0zfs216n2g12stock-5m066570:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzmm05sf0zfsablv1l681
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:15:00raw218,000원218,000원214,500원215,500원54,669
cmss7gzn005si0zfsa4rk6g97stock-5m035420:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzmw05sh0zfs95tu8wza1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 09:15:00raw229,500원230,000원227,500원228,000원37,022
cmss7gznb05sk0zfszkhf9i5nstock-5m035720:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzn705sj0zfslzjsle9b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:15:00raw40,950원40,950원40,700원40,750원33,490
cmss7gznn05sm0zfs5r29ezoustock-5m051910:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzni05sl0zfskr8l0dec1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:15:00raw277,500원279,500원277,500원279,000원2,273
cmss7gzob05sq0zfsph6opijistock-5m068270:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzo605sp0zfsy0amy10q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:15:00raw201,500원203,500원201,500원202,000원7,949
cmss7gzon05ss0zfsl8zzzr8kstock-5m005490:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzoj05sr0zfstbwzv3sw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:15:00raw330,500원332,000원330,500원331,250원4,826
cmss7gzow05su0zfsu80hdabhstock-5m000270:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzos05st0zfsups1usf31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:15:00raw141,800원142,000원140,500원140,800원15,936
cmss7gzp705sw0zfsln7tmcp5stock-5m105560:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzp305sv0zfsjj8tscfw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:15:00raw167,300원168,900원167,100원168,500원19,753
cmss7gzph05sy0zfsxenjzkxwstock-5m207940:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzpc05sx0zfs4y869td91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:15:00raw1,564,000원1,569,000원1,562,000원1,562,000원873
cmss7gzpr05t00zfscjvyuey2stock-5m373220:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzpn05sz0zfsikr3jc8g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:15:00raw366,000원367,500원365,500원367,000원2,078
cmss7gzqb05t40zfsdarh0ccistock-5m096770:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzq705t30zfsv5kneq3j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:15:00raw124,000원125,900원124,000원125,800원17,193
cmss7gzqk05t60zfs5k5nuegastock-5m028260:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzqh05t50zfs94fahep81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:15:00raw368,000원369,000원366,500원367,500원6,132
cmss7gzru05tg0zfs8kdyzf78stock-5m015760:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzrq05tf0zfs33jsrwy11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:15:00raw33,100원33,250원33,050원33,200원43,873
cmss7gzrl05te0zfses3m79x7stock-5m003550:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzrh05td0zfs9xy4onad1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:15:00raw117,700원118,700원116,600원116,900원17,490
cmss7gzs305ti0zfse8dmmgo8stock-5m030200:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzrz05th0zfsl05mc1zu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 09:15:00raw52,500원52,800원52,500원52,600원5,710
cmss7gzsd05tk0zfsp3q2s6e2stock-5m017670:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzs905tj0zfss3doo6am1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 09:15:00raw96,300원98,500원96,150원97,900원122,134
cmss7neig05ua0zfs0o2mu8q1stock-5m055550:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7neic05u90zfsszrsnji01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:15:00raw106,100원106,900원106,100원106,700원9,113
cmss7gzr205ta0zfsomxn15tcstock-5m034730:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzqy05t90zfsexl39ywg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:15:00raw576,000원580,000원575,000원577,000원3,199
cmss7negt05ty0zfsatmuxv6cstock-5m006400:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7negp05tx0zfsd67vq3441
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:15:00raw491,000원494,000원490,000원494,000원9,232
cmss7nej705ug0zfskcogv08estock-5m373220:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nej305uf0zfsv20h5nyj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:20:00raw367,000원369,500원366,000원367,500원2,828
cmss7nejh05ui0zfsk4anhydtstock-5m096770:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nejd05uh0zfs6mnjb06a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:20:00raw125,800원128,800원125,500원128,150원50,329
cmss7nejq05uk0zfsiznfe5c8stock-5m028260:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nejn05uj0zfsdr23lccb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:20:00raw367,500원370,500원367,000원369,500원4,086
cmss7nek105um0zfspdzzb0okstock-5m034730:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nejw05ul0zfsonxzqzfe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:20:00raw577,000원577,000원574,000원576,000원2,963
cmss7neg005ts0zfs0wyot8cistock-5m066570:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nefu05tr0zfs4vybgqwd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:20:00raw215,500원217,500원214,500원214,500원47,998
cmss7nekl05uq0zfspqfcqyq5stock-5m015760:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nekh05up0zfsmy93jv2m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:20:00raw33,200원33,350원33,200원33,250원44,156
cmss7nekb05uo0zfs4zwcj3blstock-5m003550:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nek705un0zfsvqvn2qlp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:20:00raw116,800원118,900원116,500원118,100원12,039
cmss7nega05tu0zfse29gjm03stock-5m035420:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7neg605tt0zfskpqsoulm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 09:20:00raw228,500원229,500원227,500원228,500원18,181
cmss7negk05tw0zfscewovartstock-5m035720:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7negg05tv0zfsygneeg5r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:20:00raw40,750원40,750원40,600원40,600원27,285
cmss7neel05to0zfstd6zwce8stock-5m000660:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7neec05tn0zfsvcia0p8g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:20:00raw1,673,000원1,678,000원1,670,000원1,674,000원73,310
cmss7neh205u00zfspjhxrvgvstock-5m006400:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7negy05tz0zfsbbi6043c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:20:00raw493,500원497,500원493,000원495,500원11,702
cmss7nehe05u20zfsdbsmar85stock-5m068270:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nehb05u10zfsjxprym5q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:20:00raw202,000원202,000원201,000원201,000원2,592
57,440건 중 11,851–11,900← 이전238 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬