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
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
cmssbxqgo06p60zfsx0aw1v8nstock-5m012330:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqgk06p50zfslzqqr8cu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 11:20:00raw533,000원534,000원533,000원533,000원886
cmssbxqge06p40zfs8oz6bblxstock-5m373220:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqgb06p30zfs7ij653jk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 11:20:00raw360,500원361,000원360,500원360,500원738
cmssbxqg506p20zfsuphovypwstock-5m207940:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqfy06p10zfsukfetqpf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:20:00raw1,548,000원1,549,000원1,548,000원1,548,000원74
cmssbxqfo06p00zfs94k7sotustock-5m055550:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqfi06oz0zfs6719ragk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:20:00raw106,900원107,200원106,900원107,000원3,455
cmssbxqf906oy0zfsk9bf5uh8stock-5m000270:20260814:11202026-08-14 11:20:00instantevent2026-08-14 11:30:182026-08-14 11:30:18cmssbxqf306ox0zfsvz6lym1u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:20:00raw140,400원140,600원140,300원140,500원4,718
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
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
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
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
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
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
cmssc45cf06q80zfsilx0rjb5stock-5m055550:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45cb06q70zfszskzjg101
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:25:00raw107,000원107,200원106,900원106,900원4,565
cmssc459506pk0zfsmv5oku1ustock-5m005930:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc459106pj0zfsw5mxfpe51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:25:00raw270,250원270,500원270,000원270,000원61,730
cmssc459f06pm0zfsvei88pabstock-5m000660:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc459b06pl0zfs96rvi8ff1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 11:25:00raw1,651,000원1,654,000원1,649,000원1,651,000원28,369
cmssc459o06po0zfsdggc4hz3stock-5m005380:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc459k06pn0zfskoglv3ru1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 11:25:00raw445,500원446,000원445,000원445,500원2,826
cmssc459w06pq0zfstaszpcq3stock-5m066570:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc459t06pp0zfso3ufmbs51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 11:25:00raw211,500원211,500원210,500원211,500원11,408
cmssc45a506ps0zfskf18oc8pstock-5m035420:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45a206pr0zfsc3vnkwne1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 11:25:00raw227,000원227,000원226,500원227,000원2,049
cmssc45af06pu0zfs6rr1mgyustock-5m035720:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45ab06pt0zfs45u8xe1n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:25:00raw39,850원39,875원39,800원39,800원18,482
cmssc45au06pw0zfsf32hgj33stock-5m051910:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45am06pv0zfs3bh45qmv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 11:25:00raw275,500원276,000원275,000원275,000원432
cmssc45b506py0zfsree2qqd4stock-5m068270:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45b206px0zfsj2s6j7yw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 11:25:00raw200,500원201,000원200,000원200,500원2,039
cmssc45bf06q00zfscf880i3sstock-5m005490:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45bb06pz0zfs1qeul6wx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 11:25:00raw329,250원329,250원328,500원328,750원1,381
cmssc45bo06q20zfsm6zsfxc9stock-5m000270:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45bl06q10zfsh54h1spo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:25:00raw140,550원140,600원140,300원140,400원2,353
cmssc45c506q60zfsmvvdbnk1stock-5m105560:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45c206q50zfswpbvtnxr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 11:25:00raw168,000원168,200원167,800원167,800원5,783
cmssc45co06qa0zfsf3p95eb3stock-5m207940:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45cl06q90zfshs4c2zkh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:25:00raw1,548,000원1,549,000원1,548,000원1,548,000원144
cmssc45cx06qc0zfswm9hnketstock-5m373220:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45cu06qb0zfse2uks9hk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 11:25:00raw360,500원361,500원360,000원361,000원3,634
cmssc45d606qe0zfszn6odvetstock-5m012330:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45d306qd0zfsq91ii3ya1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 11:25:00raw534,000원535,000원532,000원533,000원826
cmssc45dg06qg0zfsjvdk8qqqstock-5m028260:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45dc06qf0zfsk41ojmop1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:25:00raw367,000원367,500원364,500원366,000원4,902
cmssc45dq06qi0zfso9f1ksgostock-5m034730:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45dm06qh0zfske8ng5k61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:25:00raw572,000원574,000원571,000원572,000원1,373
cmssc45e706qm0zfs75d7pzdzstock-5m003550:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45e306ql0zfsl3ku6u4d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:25:00raw116,200원116,200원115,500원115,700원2,920
cmssc45ej06qo0zfs34mhg82mstock-5m015760:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45ec06qn0zfson8ri4911
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 11:25:00raw33,000원33,050원33,000원33,000원9,841
cmssc45et06qq0zfscudkx608stock-5m030200:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45ep06qp0zfsein352v11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 11:25:00raw53,700원53,800원53,600원53,600원2,705
cmssc45f206qs0zfsjcdmythrstock-5m017670:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:35:172026-08-14 11:35:17cmssc45ey06qr0zfsi1qabasn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 11:25:00raw98,700원98,700원98,200원98,500원21,371
cmsscal3p06rm0zfsgxtjqkapstock-5m096770:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal3m06rl0zfsgdmnm18g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 11:25:00raw126,300원126,500원126,000원126,400원3,279
cmssch0rb06se0zfsgdecnaxestock-5m006400:20260814:11252026-08-14 11:25:00instantevent2026-08-14 11:45:172026-08-14 11:45:17cmssch0r706sd0zfsme4dop7l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 11:25:00raw498,500원498,500원497,000원497,000원1,349
cmsscal1u06r80zfsyjjvbqesstock-5m068270:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal1r06r70zfsi4fdowem1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 11:30:00raw200,500원201,000원200,500원200,500원1,717
cmsscal2406ra0zfseolqb74tstock-5m005490:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal2006r90zfsi9aizlq01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 11:30:00raw328,500원328,750원328,500원328,750원1,236
cmsscal0u06r00zfsgxklvlwhstock-5m066570:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal0r06qz0zfsbp610ix51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 11:30:00raw211,500원211,500원211,000원211,000원4,203
cmsscal2d06rc0zfs2kdutgv3stock-5m000270:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal2906rb0zfs2uvyzejj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:30:00raw140,350원140,500원140,300원140,300원4,159
cmssch0rk06sg0zfsdxysu5anstock-5m006400:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:45:172026-08-14 11:45:17cmssch0rg06sf0zfselxtxao11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 11:30:00raw497,500원497,500원496,000원497,000원1,336
cmsscal2n06re0zfsoujwzpg7stock-5m105560:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal2j06rd0zfswg093o4o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 11:30:00raw167,800원168,100원167,800원167,800원4,479
cmsscal2x06rg0zfsip5trogsstock-5m055550:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal2t06rf0zfs3uelizgh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:30:00raw106,900원107,100원106,900원107,000원3,497
cmsscal0c06qw0zfswxpvzfjqstock-5m000660:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal0706qv0zfs3au8e7wi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 11:30:00raw1,651,000원1,657,000원1,650,000원1,657,000원28,056
cmsscal3706ri0zfs6fcoq3wlstock-5m373220:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal3306rh0zfsdh5iegzq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 11:30:00raw361,000원361,500원360,500원361,500원693
cmsscal3g06rk0zfskabc0pc4stock-5m012330:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal3d06rj0zfs7mtn2k5s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 11:30:00raw533,000원535,000원533,000원533,500원825
cmsscal0l06qy0zfs28uvfmxbstock-5m005380:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal0i06qx0zfsutvqw5qb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 11:30:00raw445,000원445,500원444,000원444,500원5,437
cmssch0ti06su0zfsrh7ac29ystock-5m207940:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0tf06st0zfsi369t84v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:30:00raw1,548,000원1,549,000원1,548,000원1,548,000원294
cmsscal3y06ro0zfsicdxjzx4stock-5m096770:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal3u06rn0zfsdbn244io1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 11:30:00raw126,400원126,600원126,100원126,300원4,501
cmsscakzq06qu0zfspb8wmlmostock-5m005930:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscakzh06qt0zfsnfpya5p51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:30:00raw270,000원270,500원270,000원270,250원54,374
57,440건 중 12,451–12,500← 이전250 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬