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
cmss999mm065c0zfseeslcc2tstock-5m035720:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999mj065b0zfsf76qltd41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:05:00raw39,600원39,700원39,550원39,650원40,187
cmss999mw065e0zfs12g0u5a4stock-5m006400:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999ms065d0zfsc4i8k80j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:05:00raw489,750원492,500원489,000원492,500원8,314
cmss999ng065i0zfs9gi8qs29stock-5m051910:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999nb065h0zfsqnvs8y7k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:05:00raw276,000원277,000원275,500원276,000원1,416
cmss999nt065k0zfsdkbgylx0stock-5m068270:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999no065j0zfsfkx5oeok1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:05:00raw200,000원201,000원199,900원200,000원8,968
cmss9m574067u0zfspgye8aycstock-5m035420:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m570067t0zfsqc0kiap61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:05:00raw225,500원227,000원225,500원226,500원14,011
cmss999q0065y0zfsz7s970bzstock-5m096770:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999px065x0zfsx5ph1gd31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:05:00raw127,100원127,700원126,900원127,400원7,853
cmss999q906600zfs97dwc377stock-5m028260:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999q6065z0zfsiste315r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:05:00raw363,000원364,500원362,500원363,500원2,318
cmss999qj06620zfsjkhopo11stock-5m034730:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999qf06610zfsdp3jrjai1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:05:00raw566,000원576,000원565,000원569,000원7,982
cmss999r006660zfs4nhg4ulastock-5m003550:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999qw06650zfscmo2xotg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:05:00raw117,900원118,800원117,900원118,300원5,482
cmss999r906680zfsc2scs727stock-5m015760:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999r506670zfs70i9jdta1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:05:00raw32,950원32,950원32,850원32,850원13,097
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
cmss999rt066c0zfs0eztvqv2stock-5m017670:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999rp066b0zfsa94xero91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:05:00raw99,100원100,300원98,900원99,700원110,210
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
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
cmss999pi065u0zfs73a31nanstock-5m207940:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999pe065t0zfsfbtqrukm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:05:00raw1,550,000원1,552,000원1,549,000원1,549,000원347
cmss999pr065w0zfs8voy9oidstock-5m373220:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999pn065v0zfsjylgnjrl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:05:00raw361,000원362,000원360,000원361,500원3,588
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
cmss9fpbq066e0zfsgeqcu3exstock-5m005930:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpbl066d0zfs9uphwfoc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:10:00raw267,500원267,500원266,000원267,000원331,879
cmss9fpc9066i0zfsdd42e3jhstock-5m005380:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpc5066h0zfsbdlia4gw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 10:10:00raw442,750원443,000원440,500원441,000원14,313
cmss9fpcm066k0zfsfhau3pmlstock-5m066570:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpci066j0zfs279r5jv01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 10:10:00raw209,500원210,000원208,000원208,000원25,904
cmss9fpcv066m0zfsrzofvavbstock-5m035720:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpcs066l0zfslpwv5j5z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:10:00raw39,675원39,700원39,550원39,575원32,577
cmss9fpd5066o0zfs7bxxlhq9stock-5m006400:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpd1066n0zfs68ymdmdk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:10:00raw492,500원492,500원489,000원491,000원6,156
cmss9fpde066q0zfs7gk7f908stock-5m051910:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpdb066p0zfsws7ossv61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:10:00raw276,000원276,500원275,000원275,000원1,543
cmss9fpdo066s0zfsn499p2j9stock-5m068270:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpdk066r0zfse9mztkc01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:10:00raw200,000원201,000원199,900원200,500원6,734
cmss9fpdx066u0zfssz34i16ystock-5m005490:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpdu066t0zfsa1r72f7n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:10:00raw329,000원329,500원328,000원328,250원2,518
cmss9fpe7066w0zfssj10o34vstock-5m000270:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpe3066v0zfsaepw20ms1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:10:00raw140,600원140,700원140,100원140,200원7,367
cmss9fpeg066y0zfsoysazhp0stock-5m105560:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fped066x0zfsaknm1ayt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:10:00raw168,900원169,000원168,300원168,600원9,856
cmss9fpeq06700zfsa423qg52stock-5m207940:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpem066z0zfsf5vnuo891
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:10:00raw1,549,000원1,550,000원1,546,000원1,548,000원414
cmss9fpf006720zfs4dc5xitastock-5m373220:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpew06710zfs1hsgpr3l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:10:00raw361,500원361,500원359,500원360,000원2,420
cmss9fpfh06760zfs3jym09kestock-5m012330:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpfd06750zfsw1knlcg21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:10:00raw531,000원532,000원527,000원529,000원5,776
cmss9fpbz066g0zfs2mhu9mf4stock-5m000660:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpbv066f0zfs5kyq63661
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:10:00raw1,656,000원1,657,000원1,641,000원1,644,000원86,677
cmss9m57c067w0zfspygally6stock-5m035420:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m579067v0zfs7jv8yetx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:10:00raw226,500원227,000원225,500원226,000원6,561
cmss9fpj6067k0zfs9em0qn7ostock-5m017670:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpiz067j0zfsbavus9f11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:10:00raw99,700원99,900원98,750원99,000원49,792
cmss9m59w068c0zfsaghkni0hstock-5m055550:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m59s068b0zfsa6e2qqhr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:10:00raw107,400원107,500원107,000원107,100원7,635
cmss9fpim067i0zfsm0m9wfwlstock-5m030200:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpig067h0zfswbz5mo9w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:10:00raw53,900원54,200원53,600원54,100원12,162
cmss9fpi2067g0zfs7ujsohbpstock-5m015760:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpht067f0zfsyx2ia8y91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:10:00raw32,850원32,900원32,850원32,900원12,597
cmss9fphd067e0zfs2kusyuebstock-5m003550:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fph5067d0zfs24pzr6nl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:10:00raw118,300원118,300원117,800원117,900원4,131
cmss9fpgo067c0zfs7jkpzscxstock-5m034730:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpgg067b0zfsnmxw3xqb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:10:00raw570,000원570,000원565,000원565,000원2,368
cmss9fpg0067a0zfs5jj620festock-5m028260:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpfw06790zfs3frduckx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:10:00raw363,500원364,000원361,500원362,000원3,222
cmss9fpfq06780zfs6z3454dastock-5m096770:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpfm06770zfsnx78luge1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:10:00raw127,300원127,300원126,300원126,400원5,886
cmss9m59m068a0zfssju4w4c1stock-5m105560:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m59i06890zfs5dbro9yr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:15:00raw168,600원169,600원168,500원169,200원11,404
cmss9m5bz068m0zfsg810cjj0stock-5m028260:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5bq068l0zfso53nigtt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:15:00raw361,500원362,500원360,500원361,500원5,598
cmss9m56a067o0zfs7l0xgxzostock-5m000660:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m566067n0zfsbs652lcr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:15:00raw1,645,000원1,652,000원1,640,000원1,646,000원71,127
cmss9m5a4068e0zfs440udu4wstock-5m055550:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5a0068d0zfs7xnvhpou1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:15:00raw107,100원107,700원107,000원107,500원7,287
cmss9m5ad068g0zfs6g60ix28stock-5m207940:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5a9068f0zfswykgvnuq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:15:00raw1,548,000원1,550,000원1,546,000원1,548,000원278
cmss9m5co068o0zfsvojdfrs8stock-5m034730:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5cf068n0zfsay4be2f31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:15:00raw566,000원567,000원565,000원566,000원2,015
cmss9skxz069u0zfstb5pf2ivstock-5m015760:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skxq069t0zfs703giz3j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:15:00raw32,900원32,900원32,850원32,850원14,538
cmss9m5de068q0zfs0912w3vdstock-5m003550:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5d5068p0zfsskyyphjt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:15:00raw117,800원118,000원117,600원117,750원3,295
cmss9m5e3068s0zfs9kvatd1cstock-5m030200:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5du068r0zfsp9wdg65l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:15:00raw54,000원54,100원53,600원54,000원9,057
57,440건 중 12,101–12,150← 이전243 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬