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
cmssaopw706fw0zfslq1ii00ostock-5m005490:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopw306fv0zfs5tphpb831
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:45:00raw329,000원329,500원328,500원329,000원3,372
cmssaopwg06fy0zfsxjotz27ostock-5m000270:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopwc06fx0zfsqr6ktm2m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:45:00raw140,400원140,700원140,200원140,500원6,075
cmssava1r06hk0zfs8yjqfxflstock-5m096770:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava1n06hj0zfs62r36gnz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:50:00raw127,100원127,300원126,800원126,900원3,595
cmssava2206hm0zfsu4r26ljdstock-5m028260:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava1y06hl0zfsdylukgfo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:50:00raw364,000원364,500원363,500원363,500원1,801
cmssava2d06ho0zfsvld6rtygstock-5m034730:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava2906hn0zfse7l7ew8h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:50:00raw567,000원568,000원565,000원565,000원2,270
cmssava2n06hq0zfsgfncktxistock-5m003550:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava2j06hp0zfsgtq2sas61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:50:00raw116,600원117,000원116,400원116,500원3,545
cmssava2w06hs0zfsbkoyeg0rstock-5m015760:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:242026-08-14 11:00:24cmssava2s06hr0zfszqp27bjs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:50:00raw32,900원32,950원32,900원32,900원15,550
cmssav9wi06gm0zfs0877gxsnstock-5m005930:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9wd06gl0zfsd79gj4nx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:50:00raw268,750원269,000원267,500원268,000원215,973
cmssav9yh06gy0zfsjndjoj6istock-5m006400:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9yd06gx0zfsxdp5z78x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:50:00raw496,500원497,000원495,500원496,500원1,981
cmssav9y506gw0zfsbvjlivndstock-5m035720:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9y006gv0zfsz38zx1g01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:50:00raw39,725원39,750원39,650원39,700원25,246
cmssav9xs06gu0zfsxtf64uemstock-5m035420:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9xp06gt0zfs16tt9uhp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:50:00raw227,000원227,500원226,000원226,500원20,437
cmssav9xh06gs0zfskal45yxfstock-5m066570:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9xc06gr0zfsdbtqc0w91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 10:50:00raw208,500원210,000원208,500원209,000원10,048
cmssava3d06hw0zfs7pxoawisstock-5m030200:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:242026-08-14 11:00:24cmssava3a06hv0zfsk97uer1s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:50:00raw53,900원54,000원53,700원54,000원8,579
cmssava3m06hy0zfss9l2o1zbstock-5m017670:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:242026-08-14 11:00:24cmssava3i06hx0zfs8tkxeejo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:50:00raw98,700원99,600원98,600원99,500원24,612
cmssav9x506gq0zfszefbhqb3stock-5m005380:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9x006gp0zfsg7o62lh51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 10:50:00raw444,000원445,000원443,500원443,500원7,421
cmssav9yt06h00zfsqeyk6yqxstock-5m051910:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9yp06gz0zfsl1x1buz81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:50:00raw276,000원276,500원275,500원275,500원1,238
cmssav9z506h20zfspvihxr6nstock-5m068270:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9z106h10zfsu2kf2kwe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:50:00raw201,000원201,500원200,500원201,000원1,648
cmssav9zh06h40zfsvwn0hwknstock-5m005490:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9zc06h30zfstw0giian1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:50:00raw329,000원329,500원328,500원328,500원1,992
cmssav9zu06h60zfs4y4xi6hvstock-5m000270:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9zp06h50zfs4wga2izy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:50:00raw140,500원140,800원140,500원140,500원4,556
cmssav9wt06go0zfs4ar2u61ustock-5m000660:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9wo06gn0zfsm4e96a871
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:50:00raw1,639,000원1,641,000원1,631,000원1,634,000원58,830
cmssava0d06ha0zfseyd489u9stock-5m105560:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava0906h90zfsnno8c6hl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:50:00raw169,000원169,700원169,000원169,400원11,385
cmssava0n06hc0zfs78t6ufuqstock-5m055550:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava0j06hb0zfst9vxkd121
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:50:00raw107,100원107,700원107,100원107,600원10,987
cmssava0x06he0zfscpwa9isistock-5m207940:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava0t06hd0zfsxqtn2a1f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:50:00raw1,548,000원1,551,000원1,547,000원1,549,000원295
cmssava1706hg0zfslwz6x3bwstock-5m373220:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava1306hf0zfsf96d67jm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:50:00raw361,000원362,000원360,500원361,000원2,170
cmssava1h06hi0zfs8tdwgdn2stock-5m012330:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava1d06hh0zfscfd17yjz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:50:00raw531,500원532,000원529,000원530,000원5,916
cmssb1ki706ia0zfslmmilhpjstock-5m035720:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1ki306i90zfsmmnfmajs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:55:00raw39,700원39,900원39,700원39,900원25,359
cmssb80gs06k40zfsrbiy8m0ystock-5m028260:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80go06k30zfs2337n5sb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:55:00raw363,500원364,000원363,500원364,000원1,317
cmssb1kgj06i00zfs5y6ysynhstock-5m005930:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kgf06hz0zfsklgrbn2s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:55:00raw268,000원268,500원267,500원268,000원112,632
cmssb1kgt06i20zfsx1j34vrwstock-5m000660:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kgp06i10zfs6aajdyjt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:55:00raw1,634,000원1,635,000원1,627,000원1,633,000원41,960
cmssb1kh306i40zfsl5h79spystock-5m005380:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kgz06i30zfsznuas2jn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 10:55:00raw443,500원444,000원442,500원443,000원7,313
cmssb1khh06i60zfsvwlecthhstock-5m066570:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1khc06i50zfsr5pykuzj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 10:55:00raw209,000원209,000원208,500원209,000원3,416
cmssb1khu06i80zfsk1l5yovqstock-5m035420:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1khp06i70zfswbfhdthx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:55:00raw227,000원227,000원226,500원226,500원3,774
cmssb80e406jk0zfsn6s2wt3tstock-5m051910:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80e006jj0zfsk8yftbvg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:55:00raw276,000원276,000원275,500원276,000원671
cmssb80dn06jg0zfs0636rsl5stock-5m006400:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80dj06jf0zfskv97t1zc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:55:00raw496,500원496,500원495,500원496,000원1,791
cmssb1kih06ic0zfsdkq94a0ostock-5m068270:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kid06ib0zfsmu1c83ub1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:55:00raw200,500원201,000원200,500원201,000원1,493
cmssb1kiq06ie0zfsmnmpioh4stock-5m005490:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kin06id0zfsfupxj99h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:55:00raw328,500원329,250원328,500원329,250원3,602
cmssb1kj006ig0zfszbttg572stock-5m000270:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kiw06if0zfs54mop24b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:55:00raw140,500원140,600원140,400원140,500원2,727
cmssb1kj906ii0zfszirlqmupstock-5m105560:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kj506ih0zfsg9lcnmq21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:55:00raw169,400원169,500원169,000원169,200원6,897
cmssb1kjj06ik0zfss7f7forsstock-5m055550:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kjf06ij0zfsjzgf5hu21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:55:00raw107,500원107,600원107,400원107,600원3,154
cmssb1kjs06im0zfsxij8n2bnstock-5m207940:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kjp06il0zfsuivkrmad1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:55:00raw1,548,000원1,549,000원1,547,000원1,547,000원139
cmssb1kk206io0zfs98a08d50stock-5m373220:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kjy06in0zfsi0dnteio1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:55:00raw361,000원362,500원360,500원362,000원2,029
cmssb1kkc06iq0zfsrhb699u3stock-5m012330:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kk806ip0zfsfhrry6vt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:55:00raw530,000원531,000원529,000원531,000원1,022
cmssb1kkn06is0zfsp43zpmyvstock-5m096770:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kkj06ir0zfs4in20ot61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:55:00raw126,900원127,000원126,500원126,900원4,008
cmssb1kkx06iu0zfsumyy2r6estock-5m034730:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kkt06it0zfs56n3431q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:55:00raw566,000원569,000원565,000원566,000원2,594
cmssb1kl706iw0zfsssv813ojstock-5m003550:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kl306iv0zfsjyj37u461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:55:00raw116,550원116,600원116,200원116,500원3,728
cmssb1klg06iy0zfsf2bbiyvzstock-5m015760:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1klc06ix0zfsensvfn5r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:55:00raw32,900원32,950원32,900원32,950원5,059
cmssb1klq06j00zfsegq91plgstock-5m030200:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1klm06iz0zfs5x03eul81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:55:00raw53,900원54,100원53,900원54,000원5,429
cmssb1km006j20zfsl5d0fmb9stock-5m017670:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1klx06j10zfsw7bcjzr61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:55:00raw99,500원99,800원98,900원99,400원30,359
cmssb80hn06ka0zfsc6lpmz2tstock-5m015760:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80hj06k90zfs2m2q871v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 11:00:00raw32,925원32,950원32,900원32,950원9,949
cmssb80hy06kc0zfs2sdjwc5wstock-5m030200:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80hu06kb0zfs29qp3clo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 11:00:00raw54,000원54,100원54,000원54,000원2,924
57,440건 중 12,301–12,350← 이전247 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬