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
cmssbkvbj06mc0zfscnjunrs4stock-5m055550:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvb306mb0zfsflekbgyw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:10:00raw107,000원107,300원107,000원107,100원8,960
cmssbkvbt06me0zfsgrv77y36stock-5m207940:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvbp06md0zfsz0p1a8w31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:10:00raw1,549,000원1,549,000원1,548,000원1,548,000원63
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
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
cmssbkvcc06mi0zfs4hx5cpkwstock-5m012330:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvc806mh0zfst7wl9bu41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 11:10:00raw535,000원535,000원532,000원534,000원2,111
cmssbkvct06mm0zfskgsufr9mstock-5m096770:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvcp06ml0zfs86bi40ax1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 11:10:00raw126,800원126,800원126,200원126,300원7,981
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
cmssbkvdd06mq0zfsupj2g4awstock-5m028260:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:18cmssbkvd806mp0zfsag7y4oot1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:10:00raw365,500원366,500원365,500원366,000원4,127
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
cmssbkvdn06ms0zfse8j8sipsstock-5m034730:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:182026-08-14 11:20:18cmssbkvdj06mr0zfst1apuikq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:10:00raw571,000원572,000원570,000원572,000원1,403
cmssbkvdw06mu0zfs08iw0k25stock-5m003550:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:182026-08-14 11:20:18cmssbkvds06mt0zfsq5y48fi51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:10:00raw117,000원117,100원116,600원116,600원6,040
cmssbkve606mw0zfsxd92ajvustock-5m015760:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:182026-08-14 11:20:18cmssbkve206mv0zfszhogpehx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 11:10:00raw33,050원33,100원33,050원33,100원8,518
cmssbkvef06my0zfspm0f84wdstock-5m017670:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:182026-08-14 11:20:18cmssbkveb06mx0zfstp0s4jri1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 11:10:00raw98,900원99,000원98,300원98,600원16,711
cmssbkv6j06lo0zfsgfxpfdetstock-5m005930:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv6f06ln0zfs5kva9v1o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:10:00raw269,500원270,000원269,000원269,750원176,215
cmssbkv7n06lw0zfsk288y0rvstock-5m035720:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv7j06lv0zfstmu6oqw71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:10:00raw39,950원39,950원39,800원39,800원28,259
cmssbrask06o80zfsg2mnxin4stock-5m030200:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbrasg06o70zfst28khiou1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 11:10:00raw53,900원54,000원53,600원53,700원6,068
cmssbkv7d06lu0zfsfmh2vqkystock-5m066570:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv7906lt0zfs6n8x0son1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 11:10:00raw209,500원211,000원209,000원211,000원11,011
cmssbrass06oa0zfst52mek5cstock-5m030200:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbraso06o90zfsiijepsch1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 11:15:00raw53,700원53,800원53,600원53,700원2,386
cmssbraku06n00zfs3fsak6dfstock-5m005930:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbrakp06mz0zfs4vi44mkt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:15:00raw270,000원270,500원269,000원269,500원166,473
cmssbral306n20zfsu5mb4hststock-5m000660:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbrakz06n10zfs2v7uh6l71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 11:15:00raw1,646,000원1,647,000원1,641,000원1,646,000원28,330
cmssbrald06n40zfsohklmfzbstock-5m005380:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbral906n30zfs1uw9uxht1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 11:15:00raw445,250원445,500원444,500원445,000원3,705
cmssbralm06n60zfsn7r4hxagstock-5m066570:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbrali06n50zfshprd2vhz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 11:15:00raw211,000원211,500원210,500원211,500원8,830
cmssbram306na0zfsxsiwass5stock-5m035420:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbram006n90zfsbmome41l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 11:15:00raw226,750원227,000원226,500원227,000원1,400
cmssbramd06nc0zfsitb2ldh6stock-5m035720:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbram906nb0zfs81kwixzt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:15:00raw39,800원39,950원39,800원39,900원19,105
cmssbraml06ne0zfsx17h7ou4stock-5m006400:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbrami06nd0zfs8y230wac1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 11:15:00raw501,000원501,000원498,500원499,000원2,477
cmssbran706ng0zfsyimt8t6astock-5m051910:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbran106nf0zfsuq29er1x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 11:15:00raw276,000원276,500원275,500원276,000원648
cmssbrans06ni0zfs3f3s18oostock-5m068270:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbrann06nh0zfsie0rkzqb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 11:15:00raw200,500원201,000원200,500원201,000원1,771
cmssbraoi06nk0zfs6jcar2aystock-5m005490:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbrao906nj0zfs3hkbzq1a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 11:15:00raw329,750원329,750원329,500원329,500원1,632
cmssbrap706nm0zfs0zqwedsestock-5m000270:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbraoy06nl0zfs30i42hie1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:15:00raw140,600원140,700원140,400원140,500원2,149
cmssbrapu06no0zfsoxcqfge3stock-5m105560:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbrapo06nn0zfsex0w78cu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 11:15:00raw168,000원168,200원168,000원168,000원4,648
cmssbraq706nq0zfs481redmystock-5m055550:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbraq306np0zfsz6akuake1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:15:00raw107,200원107,200원106,900원106,900원3,992
cmssbraqh06ns0zfs708kevjtstock-5m207940:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbraqe06nr0zfsb13v0vvp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:15:00raw1,548,000원1,549,000원1,548,000원1,549,000원405
cmssbraqp06nu0zfssqabsvvcstock-5m373220:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbraqm06nt0zfsbp5zqyoz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 11:15:00raw361,000원361,500원360,500원360,500원687
cmssbraqz06nw0zfswx1h8xsbstock-5m012330:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbraqv06nv0zfslt4i2vf21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 11:15:00raw534,000원534,000원533,000원533,000원1,010
cmssbrar806ny0zfsln8oqnizstock-5m096770:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbrar506nx0zfsr6ukgg2g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 11:15:00raw126,200원126,700원126,100원126,100원2,635
cmssbrari06o00zfsr6uvcat2stock-5m028260:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbrare06nz0zfs1pdc1rqt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:15:00raw366,000원367,000원366,000원366,000원2,546
cmssbrarr06o20zfs2er4euxastock-5m034730:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbraro06o10zfsbgbhl4es1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:15:00raw572,000원573,000원570,000원570,000원1,530
cmssbras106o40zfs3fu1i6lrstock-5m003550:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbrarx06o30zfs5pyj7siq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:15:00raw116,600원116,700원116,200원116,300원2,356
cmssbrasa06o60zfs5jz93biistock-5m015760:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbras706o50zfsqtya6ba91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 11:15:00raw33,100원33,100원33,050원33,050원7,433
cmssbrat106oc0zfstqbui7j2stock-5m017670:20260814:11152026-08-14 11:15:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbrasx06ob0zfstm5vjjaq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 11:15:00raw98,500원98,600원98,000원98,100원26,790
cmssbxqce06ok0zfs54s5pxb7stock-5m066570:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqc906oj0zfsrd4qyd3b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 11:20:00raw211,500원211,500원211,000원211,000원2,812
cmssbxqb706oe0zfspw7b4vjfstock-5m005930:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:172026-08-14 11:30:17cmssbxqau06od0zfs9tkuhb2n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:20:00raw269,000원270,500원269,000원270,250원125,114
cmssbxqbk06og0zfsu8aso7g5stock-5m000660:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:172026-08-14 11:30:17cmssbxqbg06of0zfseve4lti01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 11:20:00raw1,645,000원1,653,000원1,645,000원1,652,000원38,568
cmssbxqbz06oi0zfso5lin5awstock-5m005380:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:172026-08-14 11:30:17cmssbxqbu06oh0zfsdlq8rty11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 11:20:00raw444,500원445,500원444,500원445,500원4,027
cmssbxqcr06om0zfs297pxh8dstock-5m035420:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqco06ol0zfslybrtvru1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 11:20:00raw226,500원227,000원226,500원227,000원1,834
cmssbxqd606oo0zfs9b5wv506stock-5m035720:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqd106on0zfshnfjs11x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:20:00raw39,900원39,900원39,850원39,850원3,658
cmssbxqdm06oq0zfsa0ro8ktastock-5m006400:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqdg06op0zfsazt6bp4v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 11:20:00raw498,500원499,500원497,500원498,500원1,877
cmssbxqe106os0zfsl0ha5v7kstock-5m051910:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqdv06or0zfs22svn80e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 11:20:00raw275,500원276,000원275,500원275,500원245
cmssbxqef06ou0zfsgu9j12bnstock-5m068270:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqeb06ot0zfsi26roj0d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 11:20:00raw200,500원201,000원200,500원200,500원1,264
cmssbxqet06ow0zfsmk2mo7o4stock-5m005490:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqeo06ov0zfsfg5lhb551
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 11:20:00raw329,750원329,750원328,500원329,000원4,429
57,440건 중 12,401–12,450← 이전249 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬