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
cmss9yzxz06au0zfsp4nod5cmstock-5m373220:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzxr06at0zfsr5lt7tbm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:25:00raw360,500원361,500원359,500원360,500원2,380
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
cmss9yzzr06b20zfsn9c8mq0ystock-5m096770:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzzo06b10zfs4ayo7c6p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:25:00raw127,400원127,600원127,000원127,500원5,063
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
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
cmssa5fj806by0zfsucj7p3cystock-5m068270:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fj406bx0zfs6n8cso6z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:30:00raw201,000원201,000원200,000원200,500원2,228
cmssa5fjl06c00zfs934ajt0kstock-5m000270:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fje06bz0zfsivwpw2vu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:30:00raw140,200원140,300원140,000원140,100원3,481
cmssa5fk606c20zfscz60dni3stock-5m105560:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fk106c10zfsg676kjv11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:30:00raw169,000원169,300원168,700원169,200원6,361
cmssa5fkg06c40zfscl6snrnzstock-5m055550:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fkc06c30zfsa6ii2b7a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:30:00raw107,200원107,600원107,100원107,600원6,171
cmssa5fkq06c60zfssaezz3l7stock-5m207940:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fkm06c50zfsghe7tl3a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:30:00raw1,548,000원1,548,000원1,546,000원1,547,000원233
cmssa5fl006c80zfsre3pg1ssstock-5m373220:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fkw06c70zfspd6up3q51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:30:00raw361,000원361,500원360,500원360,500원1,289
cmssabv8j06d80zfs67zm0939stock-5m005490:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv8f06d70zfs27295h9i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:30:00raw329,000원329,250원328,500원328,500원1,869
cmssa5flj06cc0zfsm4jjgptastock-5m096770:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5flf06cb0zfsp2hl3j6u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:30:00raw127,600원127,600원126,600원126,900원5,384
cmssa5fls06ce0zfsupaxdcubstock-5m034730:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5flo06cd0zfsqhr3ljjx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:30:00raw567,000원569,000원563,000원563,000원2,321
cmssa5fm206cg0zfswho3u5rtstock-5m003550:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fly06cf0zfs4uypb8vb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:30:00raw117,400원117,400원116,800원116,900원3,485
cmssa5fmb06ci0zfs7en91ptfstock-5m015760:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fm806ch0zfs5ketbkis1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:30:00raw32,850원32,900원32,850원32,850원26,005
cmssa5fmr06cm0zfs24s2yjwpstock-5m030200:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fmo06cl0zfssvga6bfm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:30:00raw53,600원53,900원53,600원53,800원4,035
cmssa5fn106co0zfskhqzoc6mstock-5m017670:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fmx06cn0zfsrzngvyh21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:30:00raw99,500원100,000원99,300원99,800원40,636
cmssa5fl906ca0zfs02y6znrfstock-5m012330:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fl506c90zfsybgj2u0q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:30:00raw533,000원533,000원530,000원531,000원2,663
cmssa5fiy06bw0zfsyqyqh7hdstock-5m051910:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fiu06bv0zfs3e0qxa381
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:30:00raw275,000원275,000원274,500원275,000원614
cmssabvai06dm0zfsiq60dpadstock-5m028260:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabvae06dl0zfsuasj7xcj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:30:00raw364,500원364,500원361,000원361,000원3,293
cmssa5fgu06bg0zfsswlqfzjdstock-5m005930:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:172026-08-14 10:40:17cmssa5fg706bf0zfsdv5fr6bc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:30:00raw268,000원268,000원266,000원266,500원277,308
cmssa5fio06bu0zfsi18rqbp8stock-5m006400:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:172026-08-14 10:40:18cmssa5fil06bt0zfs95f1j5th1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:30:00raw495,000원495,500원493,500원494,500원2,418
cmssa5fhm06bm0zfswp47lfwtstock-5m066570:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:172026-08-14 10:40:17cmssa5fhi06bl0zfsdcsenden1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 10:30:00raw209,000원209,000원206,500원208,500원22,550
cmssa5fhd06bk0zfs6diak0z6stock-5m005380:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:172026-08-14 10:40:17cmssa5fha06bj0zfskga29el71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 10:30:00raw445,000원445,000원441,000원441,000원12,287
cmssa5fif06bs0zfsnn59efuvstock-5m035720:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:172026-08-14 10:40:17cmssa5fib06br0zfsequac89z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:30:00raw39,725원39,725원39,600원39,600원27,764
cmssa5fh406bi0zfsxgsdc7m6stock-5m000660:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:172026-08-14 10:40:17cmssa5fh006bh0zfsnimcc3hw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:30:00raw1,651,000원1,652,000원1,627,000원1,629,000원102,917
cmssa5fi406bq0zfsptq5mcw4stock-5m035420:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:172026-08-14 10:40:17cmssa5fi006bp0zfs2r93mxx61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:30:00raw226,500원226,500원225,000원225,500원4,835
cmssabv7706cy0zfsv5cgfsukstock-5m035420:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv7306cx0zfsh6kyp8p11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:35:00raw225,000원227,000원225,000원227,000원10,454
cmssabv9c06de0zfsi8zbs0qystock-5m105560:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv9806dd0zfszydp3a2o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:35:00raw169,100원169,700원169,100원169,500원11,797
cmssabv9106dc0zfsa3vyrp08stock-5m000270:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv8x06db0zfszfiplopf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:35:00raw140,100원140,800원140,100원140,500원7,046
cmssabv8r06da0zfsci4xdw4nstock-5m005490:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv8o06d90zfsmpr00hjm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:35:00raw328,750원330,000원328,500원329,500원3,459
cmssabv8206d40zfs1c38gwhjstock-5m068270:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv7z06d30zfss5z3jofp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:35:00raw200,500원201,500원200,500원201,500원2,294
cmssabv7t06d20zfs1lpmgj80stock-5m006400:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv7p06d10zfsdvjow22v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:35:00raw494,500원497,000원494,000원496,500원3,721
cmssabv7j06d00zfsgafjpqbjstock-5m035720:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv7g06cz0zfsdlc54yuf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:35:00raw39,600원39,700원39,600원39,650원16,038
cmssabv6l06cw0zfsaof7yj83stock-5m066570:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv6c06cv0zfs5tn0qhna1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 10:35:00raw208,500원209,500원208,000원208,500원15,921
cmssabv5w06cu0zfsl7dwh058stock-5m005380:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv5n06ct0zfsq7gkp2ba1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 10:35:00raw441,000원443,500원440,500원442,500원7,112
cmssabv5606cs0zfsl0kb7h6qstock-5m000660:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv4y06cr0zfscd78cr2s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:35:00raw1,629,000원1,635,000원1,626,000원1,631,500원62,909
cmssabv4g06cq0zfstxi1p6kkstock-5m005930:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv4606cp0zfs38wtur751
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:35:00raw266,500원268,000원266,500원267,250원169,376
cmssabv9o06dg0zfsaq1mpwspstock-5m055550:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv9j06df0zfs66z209oj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:35:00raw107,500원107,800원107,500원107,500원8,828
cmssabv9x06di0zfspjlytc0istock-5m207940:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv9u06dh0zfskw256ivu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:35:00raw1,547,000원1,552,000원1,546,000원1,552,000원393
cmssabva706dk0zfsorwhg14tstock-5m373220:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabva306dj0zfsnm7ajm2d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:35:00raw360,500원362,000원360,500원362,000원1,586
cmssabvar06do0zfsvo9zc01ustock-5m028260:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabvan06dn0zfso8wrbnfp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:35:00raw361,500원364,000원361,000원363,000원4,120
cmssabvb106dq0zfsq9hx96w3stock-5m034730:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabvax06dp0zfse5fqr1e11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:35:00raw564,000원567,000원563,000원565,000원1,896
cmssabvbb06ds0zfshabfbd9bstock-5m003550:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabvb706dr0zfsxfys2b1t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:35:00raw116,950원117,200원116,900원117,100원3,509
57,440건 중 12,201–12,250← 이전245 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬