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
cmss8d4p805zs0zfsfxiy4c62stock-5m034730:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4p405zr0zfsecceyu5a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:40:00raw579,000원581,000원574,000원575,000원4,443
cmss8d4pi05zu0zfsq05wn2ahstock-5m003550:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:182026-08-14 09:50:18cmss8d4pe05zt0zfs9hq5iunk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:40:00raw119,900원120,200원118,700원118,800원13,185
cmss8d4pr05zw0zfscyhc99xfstock-5m015760:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:182026-08-14 09:50:18cmss8d4po05zv0zfskfr1s8b11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:40:00raw33,300원33,300원33,150원33,150원21,447
cmss8jk8f06020zfshpgwkgqastock-5m000660:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jk8b06010zfsp6jm4b421
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:45:00raw1,684,000원1,688,000원1,676,000원1,677,000원51,784
cmss8jkdu06160zfsvbgii3t3stock-5m017670:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkdq06150zfsonfvc2te1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 09:45:00raw98,600원98,900원97,800원98,300원47,852
cmss8jk8406000zfspstzqtlsstock-5m005930:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jk7m05zz0zfshvd4fou41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:45:00raw271,000원271,500원269,500원270,000원214,739
cmss8jk8o06040zfs5rwdyk0istock-5m005380:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jk8l06030zfspc6sql491
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:45:00raw447,500원449,000원445,000원447,500원27,736
cmss8jk8y06060zfsh8wfdtpmstock-5m066570:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jk8u06050zfsjr2h5knp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:45:00raw214,000원214,500원212,500원213,000원29,240
cmss8jk9706080zfst9yylnoxstock-5m035420:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jk9306070zfs72fgv3pj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 09:45:00raw229,500원229,500원227,000원227,500원13,859
cmss8jk9h060a0zfsyrlu5lxustock-5m035720:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jk9d06090zfsexjyco8z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:45:00raw40,175원40,175원39,900원39,950원89,039
cmss8jk9r060c0zfs4il3kqx4stock-5m006400:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jk9n060b0zfsni709dg91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:45:00raw501,000원502,000원499,000원499,500원7,470
cmss8jka0060e0zfs89sycivxstock-5m051910:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jk9x060d0zfs4xaswdak1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:45:00raw278,500원279,500원278,500원278,500원986
cmss8jkaa060g0zfs4gyhsfwrstock-5m068270:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jka6060f0zfsge86knui1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:45:00raw200,500원200,750원199,900원200,000원18,250
cmss8jkaj060i0zfsehi1n2ihstock-5m005490:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkag060h0zfslg468qqs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:45:00raw330,000원330,500원329,500원330,500원3,059
cmss8jkat060k0zfsl7vt8d93stock-5m000270:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkap060j0zfsfi6nch2n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:45:00raw141,800원142,000원141,400원141,550원17,712
cmss8jkb4060m0zfslnwsdqw2stock-5m055550:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkaz060l0zfsidyvta881
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:45:00raw106,600원107,000원106,500원107,000원4,740
cmss8jkbd060o0zfsl1wlmm3fstock-5m207940:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkb9060n0zfsamf21ylu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:45:00raw1,551,000원1,551,000원1,549,000원1,551,000원572
cmss8jkbm060q0zfsz44qbmz2stock-5m373220:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkbj060p0zfscq0fakd91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:45:00raw367,000원367,000원365,500원366,000원1,520
cmss8jkbx060s0zfst4n11y2wstock-5m012330:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkbt060r0zfsy1shgc1s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:45:00raw540,000원542,000원536,000원539,000원6,190
cmss8jkc7060u0zfst5s7t9b8stock-5m028260:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkc3060t0zfsvecpen6y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:45:00raw369,000원369,000원365,500원366,500원6,799
cmss8jkch060w0zfsa7i967kystock-5m034730:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkcd060v0zfsbpe8vbhu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:45:00raw575,000원576,000원571,000원573,000원3,081
cmss8jkcr060y0zfsz9oks109stock-5m003550:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkcn060x0zfsooyqarsv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:45:00raw118,800원118,900원118,100원118,700원8,180
cmss8jkd106100zfskv4e4zi3stock-5m015760:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkcx060z0zfsorigvuot1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:45:00raw33,200원33,200원33,050원33,100원25,517
cmss8jkdk06140zfskbullhhcstock-5m030200:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkdg06130zfscf4j8y3s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 09:45:00raw52,900원53,200원52,900원53,200원18,854
cmss8q2ec061w0zfskt5hm7oustock-5m105560:20260814:09452026-08-14 09:45:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2e8061v0zfsqf76geqi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:45:00raw167,800원168,300원167,700원168,250원6,051
cmss8q2fw06280zfs5lyq7z21stock-5m096770:20260814:09452026-08-14 09:45:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2fs06270zfs202kecqy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:45:00raw126,200원127,700원126,200원127,200원15,781
cmss8q2dn061q0zfsqtq5n5xnstock-5m005490:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2dj061p0zfsbf0unwg81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:50:00raw330,500원330,500원329,000원329,500원5,358
cmss8q2dv061s0zfse1aq4ea8stock-5m000270:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2ds061r0zfszdboch781
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:50:00raw141,550원141,600원141,100원141,300원9,981
cmss8q2ai06180zfs0hn5t8crstock-5m005930:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2a806170zfsrf7q6ofb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:50:00raw270,000원270,000원267,500원268,500원522,606
cmss8q2bu061c0zfs0nvnbqjastock-5m005380:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2bp061b0zfsxtl7ncjh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:50:00raw447,500원448,000원444,000원447,000원18,654
cmss8q2ek061y0zfs6cfey68mstock-5m105560:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2eg061x0zfs8iwtcyrz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:50:00raw168,250원168,600원168,200원168,300원7,730
cmss8q2eu06200zfsdiztn0wistock-5m055550:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2eq061z0zfs12gyb4zj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:50:00raw106,900원107,100원106,700원107,000원8,419
cmss8q2d4061m0zfs2iggwubustock-5m051910:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2d1061l0zfsnahqthrs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:50:00raw278,500원279,000원277,500원277,500원1,522
cmss8q2f306220zfsm3iugxjustock-5m207940:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2ez06210zfsp9bj0ivn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:50:00raw1,550,000원1,554,000원1,550,000원1,551,000원270
cmss8q2c3061e0zfs2jbh2ghdstock-5m066570:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2bz061d0zfshsdcmbi31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:50:00raw213,000원213,000원210,500원211,000원47,360
cmss8q2fd06240zfsdpqy02exstock-5m373220:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2f906230zfsce9yh6351
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:50:00raw366,000원366,000원362,500원363,500원6,733
cmss8q2fn06260zfsgdvsz89nstock-5m012330:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2fj06250zfsrjbt6c1x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:50:00raw539,000원540,000원535,000원536,000원5,356
cmss8q2b9061a0zfsih3gwn6fstock-5m000660:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2b006190zfs2f39pexw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:50:00raw1,678,000원1,680,000원1,665,000원1,670,000원78,730
cmss8q2g4062a0zfs93vjtjpzstock-5m096770:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2g006290zfsnz6n089h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:50:00raw127,200원128,400원126,700원126,800원21,736
cmss8q2ge062c0zfsljfk5fchstock-5m028260:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2ga062b0zfscnyyetaf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:50:00raw366,000원366,500원363,000원365,000원5,661
cmss8q2gm062e0zfsdz8trz5istock-5m034730:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2gj062d0zfspskz3qgr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:50:00raw573,000원574,000원568,000원570,000원2,923
cmss8q2gv062g0zfszz8m58nwstock-5m003550:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2gs062f0zfseoafig8f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:50:00raw118,600원118,700원117,700원118,100원10,296
cmss8q2dd061o0zfsufmgvx4nstock-5m068270:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2d9061n0zfsv45b3qxl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:50:00raw200,000원200,500원199,300원199,400원20,536
cmss8q2cv061k0zfs1xlgmbr4stock-5m006400:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2cr061j0zfswjupe0oz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:50:00raw499,250원499,500원495,000원496,000원10,540
cmss8q2h5062i0zfszc1ks541stock-5m015760:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2h1062h0zfsklx6ds241
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:50:00raw33,050원33,100원32,950원32,975원59,744
cmss8q2hf062k0zfsi4d3dnr0stock-5m030200:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2ha062j0zfs2ttbh3qd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 09:50:00raw53,200원53,400원53,100원53,300원21,779
cmss8q2ho062m0zfsiwlxopfdstock-5m017670:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2hk062l0zfsmxjqwshk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 09:50:00raw98,400원99,300원98,200원99,200원68,949
cmss8q2cc061g0zfsmguu8h1hstock-5m035420:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2c9061f0zfsab0ant6e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 09:50:00raw227,500원228,000원226,000원227,000원20,965
cmss8q2cm061i0zfs4k6k4254stock-5m035720:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2ci061h0zfss1048bj51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:50:00raw39,950원39,950원39,600원39,800원85,408
cmss8wf0a063m0zfsxe21cpzxstock-5m034730:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wf06063l0zfsovhxncyi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:55:00raw569,000원572,000원569,000원570,000원2,145
57,440건 중 12,001–12,050← 이전241 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬