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
cmssb80d606jc0zfs55ndzt2lstock-5m035420:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80d206jb0zfs94kyvt891
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 11:00:00raw226,500원227,000원226,500원227,000원1,391
cmssb80de06je0zfsv6e7n9vmstock-5m035720:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80db06jd0zfslbzhffsh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:00:00raw39,875원39,900원39,850원39,850원11,189
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
cmssb80dv06ji0zfs7gdlbheustock-5m006400:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80dr06jh0zfs8g5kc3mf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 11:00:00raw496,500원498,000원496,000원496,000원2,906
cmssbeg3006le0zfsz4jobt9astock-5m003550:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg2w06ld0zfsdoe5uq6j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:00:00raw116,500원117,100원116,500원117,100원4,498
cmssb80ec06jm0zfs4x84ijsostock-5m051910:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80e906jl0zfsin2g8zij1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 11:00:00raw276,500원277,500원276,000원276,000원1,420
cmssb80el06jo0zfs3j34758kstock-5m068270:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80ei06jn0zfsilg86sno1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 11:00:00raw201,000원201,500원201,000원201,000원1,662
cmssb80eu06jq0zfsf4iyqxxmstock-5m005490:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80er06jp0zfsjv7mfp4k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 11:00:00raw329,250원330,000원329,000원329,500원2,028
cmssb80f406js0zfsaytxvcqtstock-5m105560:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80f006jr0zfsr6zt8shr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 11:00:00raw169,300원169,300원168,600원168,600원6,465
cmssb80fc06ju0zfsifv0mjgkstock-5m055550:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80f906jt0zfslducddfu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:00:00raw107,500원107,600원107,400원107,500원5,432
cmssb80fo06jw0zfsavrv7qrystock-5m207940:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80fk06jv0zfsgaa7mvm91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:00:00raw1,547,000원1,552,000원1,547,000원1,548,000원256
cmssb80fy06jy0zfsyu0htjf2stock-5m373220:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80fu06jx0zfsf8hb3fje1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 11:00:00raw362,000원363,000원361,500원361,500원1,452
cmssb80g806k00zfsrxxfromistock-5m012330:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80g406jz0zfsvne6b5wf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 11:00:00raw530,000원536,000원530,000원535,000원9,427
cmssb80gi06k20zfs9353uo00stock-5m096770:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80ge06k10zfsvifh4mdr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 11:00:00raw127,000원127,000원126,400원126,700원4,875
cmssb80i806ke0zfs20r633vfstock-5m017670:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80i406kd0zfsnd3348z21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 11:00:00raw99,400원99,500원98,800원99,000원21,540
cmssb80h106k60zfs7ehtzf0cstock-5m028260:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80gx06k50zfs363xs1681
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:00:00raw363,500원366,500원363,500원366,500원4,093
cmssb80hc06k80zfschlm0pfhstock-5m034730:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80h706k70zfstq1x3hwl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:00:00raw566,000원575,000원566,000원572,000원2,825
cmssbeg0e06ky0zfsu0ja4ys3stock-5m000270:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg0a06kx0zfsetplmi7h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:00:00raw140,500원141,000원140,500원140,900원5,284
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
cmssb80c406j40zfs0huqgvycstock-5m005930:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80bl06j30zfszk3j5ckn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:00:00raw268,000원270,000원268,000원269,500원239,397
cmssb80ce06j60zfs6w7oo8wcstock-5m000660:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80ca06j50zfsxm94ddut1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 11:00:00raw1,633,500원1,645,000원1,633,000원1,642,000원54,801
cmssbeg2i06la0zfsf2tpukn5stock-5m012330:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg2e06l90zfso9ztyboz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 11:05:00raw534,000원536,000원534,000원534,000원946
cmssbkv8g06m20zfsl1zcj367stock-5m068270:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv8c06m10zfsizocyei41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 11:05:00raw201,000원201,500원200,500원200,500원993
cmssbeg4406lm0zfs38jgurqostock-5m017670:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg4006ll0zfs9e7ovhtr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 11:05:00raw99,100원99,200원98,500원98,800원32,754
cmssbeg3u06lk0zfslb84gbvvstock-5m030200:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg3q06lj0zfsvcpe077e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 11:05:00raw54,000원54,100원53,800원53,900원3,149
cmssbeg3l06li0zfsozpf6igastock-5m015760:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg3h06lh0zfsewujm9ls1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 11:05:00raw32,900원33,100원32,900원33,050원27,946
cmssbeg3b06lg0zfs68brx79gstock-5m003550:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg3606lf0zfsko735ves1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:05:00raw117,100원117,200원117,000원117,000원2,101
cmssbeg2r06lc0zfscwzdp4fustock-5m034730:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg2o06lb0zfs8bprlvgq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:05:00raw572,000원576,000원570,000원571,000원2,489
cmssbeg2806l80zfs0yxgl0exstock-5m373220:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg2406l70zfs7e2wz6gg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 11:05:00raw361,500원362,000원361,000원361,000원743
cmssbeg1x06l60zfsnih360y4stock-5m207940:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg1s06l50zfs5im930pp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:05:00raw1,548,000원1,549,000원1,548,000원1,549,000원58
cmssbeg1j06l40zfs9y7joy37stock-5m055550:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg1d06l30zfs0s3wdqly1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:05:00raw107,500원107,500원107,100원107,100원4,827
cmssbefx606kg0zfs1k8vyn6bstock-5m005930:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefx006kf0zfsf778d4lb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:05:00raw269,500원270,000원269,000원269,500원158,033
cmssbefxq06ki0zfsiubkcpfcstock-5m000660:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefxj06kh0zfstkwe3y3z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 11:05:00raw1,642,000원1,644,000원1,640,000원1,641,000원32,643
cmssbefyb06kk0zfsti3j506jstock-5m005380:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefy406kj0zfsf0ffj6qa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 11:05:00raw445,500원446,000원445,000원446,000원5,049
cmssbefys06km0zfsbzqp4d90stock-5m066570:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefyo06kl0zfspxe3pb691
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 11:05:00raw210,000원211,000원209,500원209,500원14,910
cmssbefz106ko0zfs98xbt3cdstock-5m035420:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefyx06kn0zfsm5um4enk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 11:05:00raw227,000원227,000원226,500원226,750원2,817
cmssbefzb06kq0zfsxlvfpa8kstock-5m035720:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefz706kp0zfs0f5w4wpg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:05:00raw39,875원39,950원39,850원39,950원18,551
cmssbefzk06ks0zfsv5oj0khestock-5m006400:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefzg06kr0zfsw3e630qk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 11:05:00raw496,000원497,000원496,000원496,500원1,365
cmssbefzu06ku0zfscp59jjg3stock-5m051910:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefzq06kt0zfsa49un2ex1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 11:05:00raw276,500원276,500원275,000원275,000원1,864
cmssbeg0306kw0zfsqain3051stock-5m005490:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg0006kv0zfs7knpvz7o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 11:05:00raw329,500원330,000원329,000원329,250원2,305
cmssbeg0o06l00zfsoxqcy8f0stock-5m000270:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg0j06kz0zfsmgh8u91g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:05:00raw140,900원141,000원140,700원140,700원3,287
cmssbeg1406l20zfsbk3o6upistock-5m105560:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg0y06l10zfsnhdd8ytk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 11:05:00raw168,600원168,900원168,100원168,100원7,089
cmssbkvcl06mk0zfse0c68xgystock-5m096770:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvch06mj0zfsqpu1jfww1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 11:05:00raw126,700원127,000원126,400원126,700원3,226
cmssbkvd306mo0zfsmge2qoevstock-5m028260:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvcz06mn0zfss40aetw21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:05:00raw366,500원366,500원365,500원365,500원2,309
cmssbkvc206mg0zfs8ccwvacrstock-5m373220:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvbz06mf0zfsxab1cteq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 11:10:00raw361,500원361,500원361,000원361,000원963
cmssbkv7x06ly0zfs27rs7ws3stock-5m006400:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv7t06lx0zfs99gg6ub61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 11:10:00raw496,500원502,000원496,500원501,000원11,963
cmssbkv8706m00zfs8xafhbhrstock-5m051910:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv8306lz0zfsdpxg2u251
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 11:10:00raw275,500원277,000원275,000원276,000원1,612
cmssbkv7306ls0zfsui94nwnlstock-5m005380:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv7006lr0zfs20j6chxk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 11:10:00raw445,500원445,500원444,500원445,000원5,200
cmssbkv6t06lq0zfsw0uxnen6stock-5m000660:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv6p06lp0zfsk24ooxir1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 11:10:00raw1,641,000원1,647,000원1,639,000원1,645,000원35,140
cmssbkv8n06m40zfsaksj4s9ustock-5m068270:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv8k06m30zfsd2isxl1z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 11:10:00raw200,500원201,000원200,500원200,500원968
57,440건 중 12,351–12,400← 이전248 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬