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
cmss9m58906820zfs70dhahapstock-5m051910:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m58406810zfs2ydjzyzd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:15:00raw275,250원275,500원275,000원275,000원325
cmss9m58l06840zfs3lat03cfstock-5m068270:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m58h06830zfsnqojxzx81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:15:00raw200,750원201,500원200,000원201,000원5,315
cmss9m58y06860zfskynjrjnostock-5m005490:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m58t06850zfsz9fwg4sw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:15:00raw328,250원329,000원328,000원329,000원1,175
cmss9m59a06880zfsqxb9p9e9stock-5m000270:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m59506870zfs4ney3yj01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:15:00raw140,200원140,200원139,700원139,900원8,341
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
cmss9m5am068i0zfsh5asxpf3stock-5m373220:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5aj068h0zfs38kk5t201
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:15:00raw360,000원361,000원359,000원360,500원3,185
cmss9m5b9068k0zfsjtbob5l1stock-5m096770:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5b1068j0zfs1sh8xj861
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:15:00raw126,400원127,500원126,400원127,300원11,435
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
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
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
cmss9m5ep068u0zfsb07s447kstock-5m017670:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5ej068t0zfsbqfbt5y91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:15:00raw99,000원99,500원98,700원99,400원44,034
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
cmss9skzt06a00zfscfhcxu8gstock-5m017670:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skzl069z0zfsij7og7ga1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:20:00raw99,400원99,900원99,000원99,300원26,344
cmss9skqk068w0zfs3otr0fzbstock-5m005930:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skqa068v0zfscmyohaah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:20:00raw267,000원269,000원266,500원268,000원342,570
cmss9skqy068y0zfsb5dalw4tstock-5m000660:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skqu068x0zfsmbsx3lij1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:20:00raw1,646,000원1,658,000원1,638,000원1,646,000원77,097
cmss9skr706900zfstuw1dgamstock-5m005380:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skr3068z0zfsdst4x4h81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 10:20:00raw441,500원444,500원439,500원443,000원23,580
cmss9skrg06920zfs36ziegdistock-5m066570:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skrc06910zfsal1uomuf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 10:20:00raw209,000원210,500원208,000원209,000원20,129
cmss9skrp06940zfspvvmksp4stock-5m035420:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skrm06930zfs81yuecev1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:20:00raw226,500원227,000원225,000원225,500원18,676
cmss9skrx06960zfs6nhqiumistock-5m035720:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skru06950zfs5rbws4sc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:20:00raw39,700원39,850원39,650원39,750원27,271
cmss9sks606980zfsez1axjdystock-5m051910:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9sks306970zfs2c0se27h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:20:00raw275,000원276,500원275,000원275,500원1,762
cmss9sksf069a0zfsrlqw9l27stock-5m068270:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9sksc06990zfsv5qvuj0i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:20:00raw201,000원201,500원200,500원201,000원5,248
cmss9sksn069c0zfs6fsj9cu6stock-5m005490:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9sksk069b0zfsla0wzewc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:20:00raw328,750원330,000원328,500원328,500원3,129
cmss9sksw069e0zfsr4mgnnzastock-5m000270:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skst069d0zfs6f27kztt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:20:00raw139,850원140,600원139,700원140,550원9,100
cmss9skt6069g0zfsnujkpa6qstock-5m105560:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skt2069f0zfsiaysugx31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:20:00raw169,300원169,300원168,300원168,600원11,327
cmss9sktu069i0zfsero9l7dfstock-5m055550:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9sktl069h0zfsghmsko331
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:20:00raw107,400원107,700원107,100원107,200원7,871
cmss9skuj069k0zfs4d6sdo7estock-5m207940:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skub069j0zfspsdxet851
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:20:00raw1,548,000원1,553,000원1,547,000원1,548,000원189
cmss9skv8069m0zfskjuuziwzstock-5m373220:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skuz069l0zfso5ogfg2k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:20:00raw360,000원361,500원360,000원361,000원1,397
cmss9skvw069o0zfs02aga8unstock-5m096770:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skvo069n0zfsyye44nsl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:20:00raw127,300원127,800원126,900원127,500원8,484
cmss9skwl069q0zfspuumqp7fstock-5m028260:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skwd069p0zfshqnghrxi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:20:00raw361,500원364,000원361,000원363,500원4,287
cmss9skxb069s0zfsvl6jlcenstock-5m034730:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skx2069r0zfskz72btkm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:20:00raw566,000원570,000원565,000원568,000원1,697
cmss9skyf069w0zfsrgeiept6stock-5m015760:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9sky9069v0zfskh3uc7ja1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:20:00raw32,850원32,900원32,850원32,900원8,436
cmss9skz4069y0zfs43hnvdupstock-5m030200:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skyv069x0zfsw445eqbz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:20:00raw54,000원54,000원53,500원53,600원10,619
cmss9yzz506ay0zfspcd33z3estock-5m012330:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzyx06ax0zfsmeyu8e231
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:20:00raw528,000원533,000원528,000원531,000원9,430
cmss9z00i06b80zfsxdy0ll5bstock-5m003550:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9z00f06b70zfsod7hrzi71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:20:00raw117,700원118,000원117,500원117,600원2,936
cmss9yzv506ae0zfskvhqkkhlstock-5m006400:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzv206ad0zfsnwl613yx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:20:00raw491,500원493,500원490,000원493,000원2,572
cmss9yzzi06b00zfsgthsgjl2stock-5m012330:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzze06az0zfsjqyemeuy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:25:00raw532,000원533,000원529,000원533,000원6,468
cmss9z00006b40zfsbk2qn817stock-5m028260:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzzx06b30zfsxcawa29a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:25:00raw363,000원365,000원362,500원364,500원4,637
cmss9z00906b60zfsm4p7xiu9stock-5m034730:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9z00606b50zfsrlg2iqhy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:25:00raw568,000원570,000원564,000원568,000원1,787
cmss9z00r06ba0zfsy7yoo37astock-5m003550:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9z00n06b90zfskx5b9wwu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:25:00raw117,600원117,700원116,700원117,400원8,048
cmss9z00z06bc0zfs5kl6eah3stock-5m015760:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9z00w06bb0zfslam3h32h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:25:00raw32,850원32,900원32,850원32,900원43,246
cmss9z01906be0zfsoz1xdkcustock-5m017670:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9z01506bd0zfsr9qqioi21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:25:00raw99,300원99,900원99,000원99,600원46,375
cmssa5fhv06bo0zfs9s0qugjnstock-5m035420:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:40:172026-08-14 10:40:17cmssa5fhr06bn0zfswiztu34c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:25:00raw225,500원226,500원225,000원226,000원5,584
cmssa5fmj06ck0zfsb5q86pwlstock-5m030200:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fmg06cj0zfsjnntw6021
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:25:00raw53,700원53,800원53,500원53,600원3,581
cmssabv8b06d60zfs7kvaoftsstock-5m005490:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv8706d50zfssx4v24kh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:25:00raw328,500원329,250원328,000원329,000원3,102
cmss9yzvd06ag0zfsax3u69obstock-5m006400:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzv906af0zfsth1a9dt91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:25:00raw493,000원495,500원491,000원495,000원4,799
cmss9yzvn06ai0zfsdvpuy670stock-5m051910:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzvj06ah0zfsh1p3u7b11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:25:00raw275,500원276,000원274,000원275,000원2,491
cmss9yzvy06ak0zfskmifdbcvstock-5m068270:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzvu06aj0zfs5hzosnmz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:25:00raw200,500원201,000원200,000원200,500원1,925
cmss9yzw906am0zfsg42vddrjstock-5m000270:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzw406al0zfsrdpqoaj31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:25:00raw140,550원140,600원139,700원140,300원6,604
57,440건 중 12,151–12,200← 이전244 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬