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
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
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
cmsscal1l06r60zfshh95ltzrstock-5m051910:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal1h06r50zfsmyv0zok71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 11:30:00raw275,000원275,500원275,000원275,500원299
cmsscal1b06r40zfsxnf7u39ostock-5m035720:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal1806r30zfsx0yy2zgw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:30:00raw39,800원39,850원39,800원39,850원7,430
cmsscal1206r20zfsq5xhzdfsstock-5m035420:20260814:11302026-08-14 11:30:00instantevent2026-08-14 11:40:172026-08-14 11:40:17cmsscal0z06r10zfsufwntcxa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 11:30:00raw227,000원227,500원226,500원227,000원4,301
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
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
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
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
cmssch0sf06sm0zfsem3wq30nstock-5m005490:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0sb06sl0zfsq294benl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 11:35:00raw328,750원328,750원328,000원328,250원3,060
cmssch0sr06so0zfscavn7durstock-5m000270:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0sm06sn0zfshwzwmk0o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:35:00raw140,300원140,400원140,100원140,100원4,794
cmssch0qt06sa0zfszhl7zq5xstock-5m035420:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:172026-08-14 11:45:17cmssch0qp06s90zfs2la1an9t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 11:35:00raw227,000원227,500원227,000원227,000원1,563
cmssch0t106sq0zfsaaznhl6jstock-5m105560:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0sx06sp0zfs95f4i62f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 11:35:00raw167,900원168,000원167,600원168,000원7,085
cmssch0ta06ss0zfszj7gnpazstock-5m055550:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0t606sr0zfs4eiio4ci1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:35:00raw107,100원107,100원106,800원107,000원3,874
cmsscnghw06ts0zfs0wdbx5x8stock-5m051910:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscnght06tr0zfssc3nqd6j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 11:35:00raw275,000원275,500원274,500원274,500원588
cmssch0r306sc0zfs25ewk1zxstock-5m035720:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:172026-08-14 11:45:17cmssch0qz06sb0zfs3mux36z21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:35:00raw39,850원39,900원39,800원39,800원19,933
cmssch0tq06sw0zfsm9iqkudestock-5m207940:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0tn06sv0zfs8ktydbci1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:35:00raw1,549,000원1,549,000원1,548,000원1,548,000원213
cmssch0u006sy0zfsea86f2awstock-5m373220:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0tw06sx0zfskcbsycy91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 11:35:00raw361,000원361,500원360,000원360,000원2,201
cmssch0u906t00zfs33a60vivstock-5m012330:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0u506sz0zfswyv6gwtr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 11:35:00raw534,000원534,000원532,000원532,000원1,602
cmssch0ui06t20zfs3uxad0vastock-5m096770:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0uf06t10zfsyhntk0wx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 11:35:00raw126,400원126,400원126,000원126,100원2,926
cmssch0ur06t40zfs3jdsvqytstock-5m028260:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0un06t30zfsfhb1bh591
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:35:00raw366,000원366,500원365,000원365,500원3,352
cmssch0v106t60zfshjvokslgstock-5m034730:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0ux06t50zfs8tfijqoa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:35:00raw573,000원573,000원569,000원570,000원1,661
cmsscngkd06uc0zfsvkd4vp1rstock-5m003550:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngk906ub0zfsnnynvoty1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:35:00raw115,800원117,000원115,700원116,800원8,252
cmssch0vs06tc0zfsrq5kd62tstock-5m017670:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0vo06tb0zfs9ceonp2v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 11:35:00raw98,300원98,400원97,900원98,000원13,102
cmssch0va06t80zfs5jes0eaestock-5m015760:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0v606t70zfsd55xp5vv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 11:35:00raw33,050원33,100원33,050원33,100원77,970
cmssch0vi06ta0zfsfagh2j1nstock-5m030200:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0vf06t90zfsd3c071bu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 11:35:00raw53,500원53,700원53,500원53,700원2,704
cmssch0rt06si0zfs9b52fuw0stock-5m006400:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:172026-08-14 11:45:17cmssch0rp06sh0zfs3nkx8ym71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 11:35:00raw497,000원497,000원495,500원496,000원1,797
cmssch0s306sk0zfsni2d40t0stock-5m068270:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:182026-08-14 11:45:18cmssch0s006sj0zfs0360ie061
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 11:35:00raw200,500원201,000원200,500원201,000원1,512
cmssch0pn06s20zfsu4lp9anestock-5m005930:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:172026-08-14 11:45:17cmssch0pc06s10zfspxgl54qs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:35:00raw270,250원271,000원269,500원270,000원171,999
cmssch0py06s40zfsk5985wywstock-5m000660:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:172026-08-14 11:45:17cmssch0pu06s30zfs6jgpossi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 11:35:00raw1,657,000원1,662,000원1,650,000원1,651,000원59,946
cmssch0q906s60zfsrivb4xtbstock-5m005380:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:172026-08-14 11:45:17cmssch0q306s50zfsiy25wd4u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 11:35:00raw444,500원445,000원443,500원443,500원3,475
cmssch0qj06s80zfsfmongqevstock-5m066570:20260814:11352026-08-14 11:35:00instantevent2026-08-14 11:45:172026-08-14 11:45:17cmssch0qf06s70zfs5hynmz8g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 11:35:00raw211,500원211,500원211,000원211,500원3,077
cmsscngl306ui0zfsicmtwvadstock-5m030200:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngkz06uh0zfst93uczii1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 11:40:00raw53,700원53,700원53,500원53,700원3,616
cmsscngku06ug0zfsmk8j39dqstock-5m015760:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngkq06uf0zfs87ylk9it1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 11:40:00raw33,050원33,100원33,050원33,050원9,143
cmsscngk306ua0zfs6l9cc04jstock-5m034730:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngk006u90zfs8siee8331
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:40:00raw570,000원572,000원569,000원571,000원1,375
cmsscngjv06u80zfsaa4tgzirstock-5m012330:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngjr06u70zfsfmc5bezf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 11:40:00raw532,000원533,000원531,000원532,000원812
cmsscngkl06ue0zfsqk50q9yastock-5m003550:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngkh06ud0zfsoocze7td1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:40:00raw116,800원117,200원116,700원117,100원2,406
cmsscngfo06te0zfsd3ola169stock-5m005930:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngfh06td0zfsq8owhid71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:40:00raw270,000원270,500원269,000원269,750원149,812
cmsscngga06tg0zfsdsp4r9hestock-5m000660:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngg306tf0zfsiq6vaeur1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 11:40:00raw1,651,000원1,656,000원1,648,000원1,650,000원21,708
cmsscnggo06ti0zfs2eggkfqzstock-5m005380:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscnggk06th0zfs6fc8z7y11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 11:40:00raw444,000원444,000원442,500원443,000원3,869
cmsscnggw06tk0zfss52wh94sstock-5m066570:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscnggt06tj0zfssxw9r4ph1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 11:40:00raw211,500원211,500원210,500원211,000원12,230
cmsscngh506tm0zfs60j7q95gstock-5m035420:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngh206tl0zfs1dhuj9h21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 11:40:00raw227,500원227,500원227,000원227,000원1,815
cmsscnghf06to0zfsjc25uu6hstock-5m035720:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscnghb06tn0zfsb2e9i3mc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:40:00raw39,800원39,850원39,800원39,800원5,066
cmsscngho06tq0zfslp3yqrznstock-5m006400:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscnghk06tp0zfsr3opeu3s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 11:40:00raw495,750원496,500원495,000원496,000원1,163
cmsscngi406tu0zfsohp4vdchstock-5m051910:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngi006tt0zfs84wd13f71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 11:40:00raw274,500원275,500원274,500원275,500원896
cmsscngid06tw0zfso10dm2y6stock-5m068270:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngia06tv0zfs41ws6ezp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 11:40:00raw200,500원201,000원200,500원200,500원378
cmsscngim06ty0zfsgjd9owp0stock-5m000270:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngii06tx0zfsha68xck01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:40:00raw140,100원140,200원140,100원140,100원1,654
cmsscngiv06u00zfswvu6kzadstock-5m105560:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngis06tz0zfs75ffcdf21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 11:40:00raw168,000원168,000원167,600원167,700원6,264
cmsscngj406u20zfsvdft8br6stock-5m055550:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngj006u10zfsh9yo4uid1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:40:00raw107,000원107,100원106,800원107,000원3,704
cmsscngjd06u40zfs6dtpkmnastock-5m207940:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngja06u30zfsoxaqqe0d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:40:00raw1,548,000원1,549,000원1,548,000원1,549,000원209
57,440건 중 12,501–12,550← 이전251 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬