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
cmss8wevi062o0zfs7li8kiqistock-5m005930:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8weve062n0zfskpo5lvtg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:55:00raw268,500원269,000원268,000원268,500원234,049
cmss8wf12063s0zfsbs4t1uj8stock-5m030200:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wf0y063r0zfsthybaqby1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 09:55:00raw53,300원53,600원53,200원53,400원24,568
cmss8wf0s063q0zfs80gxiyzpstock-5m015760:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wf0p063p0zfs5179k7tf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:55:00raw32,950원32,975원32,850원32,900원54,631
cmss8wf0j063o0zfsune2tin2stock-5m003550:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wf0f063n0zfs4pluxviy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:55:00raw118,050원118,900원118,050원118,800원4,545
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
cmss8wf00063k0zfs32tujd49stock-5m028260:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wezw063j0zfsacalgcd81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:55:00raw365,000원365,000원363,500원365,000원4,856
cmss8wezq063i0zfscmeas364stock-5m096770:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wezm063h0zfsdw72fjk41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:55:00raw126,900원128,000원126,500원127,700원10,301
cmss8wezg063g0zfso5130zn3stock-5m012330:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wezc063f0zfsdgynd79d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:55:00raw536,000원539,000원533,000원534,000원4,660
cmss8wez7063e0zfs58tsc2skstock-5m373220:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wez3063d0zfswo1xy5id1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:55:00raw363,500원364,000원362,500원363,000원1,916
cmss8weyx063c0zfsbve6dk95stock-5m207940:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8weyt063b0zfsdp4a328h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:55:00raw1,551,000원1,555,000원1,551,000원1,555,000원258
cmss8weyn063a0zfs3myfmf51stock-5m105560:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8weyj06390zfsgwbqxe4x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:55:00raw168,300원169,000원168,300원168,900원7,177
cmss8weye06380zfsl87bfqhtstock-5m000270:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8weya06370zfseygq87ov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:55:00raw141,300원141,800원141,300원141,650원8,321
cmss8wey506360zfsdy2ibpqdstock-5m005490:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wey106350zfsv8d8wk5l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:55:00raw329,000원330,000원329,000원329,250원2,874
cmss8wexw06340zfsr7sdb4e3stock-5m068270:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wexs06330zfs8x5xfiac1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:55:00raw199,300원200,500원198,900원200,000원18,661
cmss8wexm06320zfsdlwwi6i6stock-5m051910:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wexi06310zfsxhtipnro1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:55:00raw277,500원278,000원276,500원277,000원980
cmss8wexa06300zfs3o40k58mstock-5m006400:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wex5062z0zfsqreiurjt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:55:00raw497,000원497,500원493,500원496,250원6,876
cmss8wewy062y0zfszrvnxppzstock-5m035720:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wewu062x0zfs56cxdt6l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:55:00raw39,800원39,900원39,750원39,875원27,200
cmss8wewo062w0zfsr69hxoxxstock-5m035420:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wewk062v0zfs1islszw21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 09:55:00raw227,500원227,500원226,000원227,000원16,598
cmss8wewe062u0zfsdw83k2frstock-5m066570:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wewa062t0zfsmgx7bnk21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:55:00raw211,000원212,500원210,000원212,000원31,364
cmss8wevu062q0zfsp2blc6zsstock-5m000660:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wevo062p0zfsrw5a94vw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:55:00raw1,670,500원1,673,000원1,660,000원1,661,000원63,413
cmss92uoz064g0zfsw2fgiabjstock-5m055550:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uov064f0zfs7x51g0ai1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:55:00raw107,000원107,400원106,900원107,300원5,861
cmss92urn06500zfstg68ntjrstock-5m017670:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92urk064z0zfsgs2l137k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 09:55:00raw99,300원99,700원98,700원99,600원101,093
cmss92upi064k0zfsf9bnfjyvstock-5m207940:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92upe064j0zfs8f6d1xzn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:00:00raw1,554,000원1,555,000원1,550,000원1,550,000원281
cmss92une06440zfsgx7knar4stock-5m035720:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92una06430zfslx7xytvo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:00:00raw39,850원39,900원39,600원39,600원52,510
cmss92unn06460zfsu2p9qmpustock-5m006400:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92unj06450zfss0xnq5by1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:00:00raw496,000원496,500원489,500원490,000원7,602
cmss92unx06480zfs7e9tieq9stock-5m068270:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92unt06470zfs1mifay2t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:00:00raw199,900원201,000원199,800원200,000원9,593
cmss92uo7064a0zfsfrq18cy0stock-5m005490:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uo306490zfs2zxol1sz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:00:00raw329,000원330,000원328,250원329,000원5,641
cmss92uog064c0zfsh9xrgxrxstock-5m000270:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uod064b0zfsx5wp05g51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:00:00raw141,650원141,700원140,500원140,500원14,870
cmss92uoq064e0zfswa267x9sstock-5m105560:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uom064d0zfs990v6tao1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:00:00raw169,000원169,700원168,800원168,900원14,759
cmss92up8064i0zfs1cz3q399stock-5m055550:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92up4064h0zfsp3ul05n01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:00:00raw107,300원107,900원107,300원107,600원13,291
cmss92upt064m0zfsl1oftkk1stock-5m373220:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92upp064l0zfsmy7c0c2z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:00:00raw363,000원364,000원360,500원361,000원3,153
cmss92uq3064o0zfsk9ab0b4gstock-5m012330:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92upz064n0zfs5kv1tiwb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:00:00raw535,000원536,000원529,000원531,000원9,219
cmss92uqd064q0zfs2zhm9xiwstock-5m096770:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uq9064p0zfs965qtcvq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:00:00raw127,700원127,900원126,900원127,000원9,918
cmss92uqn064s0zfsloln49iwstock-5m028260:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uqj064r0zfs4a04ubjz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:00:00raw364,500원365,500원362,500원363,000원2,873
cmss92uqw064u0zfszgyaxf1pstock-5m034730:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uqs064t0zfsff0vkbxa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:00:00raw569,000원571,000원565,000원566,000원3,706
cmss92ur5064w0zfs9xv7sbu5stock-5m015760:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92ur2064v0zfsdmtiw2bl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:00:00raw32,900원33,000원32,900원32,950원13,220
cmss92urf064y0zfswozfdot2stock-5m030200:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92urb064x0zfsicqcaupk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:00:00raw53,500원54,300원53,300원54,300원64,821
cmss92urv06520zfsmeqt4cwcstock-5m017670:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92urs06510zfsihauby8c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:00:00raw99,600원99,700원99,000원99,200원44,599
cmss999n6065g0zfs7ilh1yn9stock-5m051910:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999n2065f0zfs88z8xybe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:00:00raw277,000원277,500원275,500원275,500원2,513
cmss92um2063u0zfsptf967r0stock-5m005930:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:172026-08-14 10:10:17cmss92ulr063t0zfswbmjr5bf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:00:00raw268,500원269,000원266,500원267,500원403,432
cmss92umu06400zfsb4v7m506stock-5m066570:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92umr063z0zfsqk8a5a8u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 10:00:00raw211,500원212,000원209,000원209,000원41,228
cmss92umm063y0zfsa56qjoj8stock-5m005380:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:172026-08-14 10:10:17cmss92umi063x0zfsfcf2pt0h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 10:00:00raw446,000원446,500원441,000원441,000원22,278
cmss92umc063w0zfsmx7bi049stock-5m000660:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:172026-08-14 10:10:17cmss92um9063v0zfst7pcw5jr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:00:00raw1,661,000원1,663,000원1,648,000원1,650,000원85,161
cmss92un406420zfswdnfmf1kstock-5m035420:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92un106410zfsqgpy99fm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:00:00raw227,000원227,500원225,000원225,500원29,799
cmss999qs06640zfsliy5j4systock-5m003550:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999qo06630zfsd4960c5u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:00:00raw118,700원118,700원117,900원117,900원6,731
cmss999ok065o0zfsemg90137stock-5m000270:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999of065n0zfs9fngerda1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:05:00raw140,600원141,000원140,400원140,700원10,562
cmss9fpf906740zfspat1bdb0stock-5m012330:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpf506730zfsu0wj06k81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:05:00raw531,000원533,000원529,000원531,000원4,510
cmss999rj066a0zfsg0lrte3rstock-5m030200:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999rf06690zfsmcqvtc861
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:05:00raw54,200원54,300원53,900원53,900원20,944
cmss999oz065q0zfsfgikcjfdstock-5m105560:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999os065p0zfss5oia3ju1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:05:00raw168,900원169,600원168,700원168,900원8,342
cmss999p8065s0zfs795j5kw9stock-5m055550:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999p4065r0zfs3abk8g7u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:05:00raw107,500원108,000원107,400원107,400원8,470
57,440건 중 12,051–12,100← 이전242 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬