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
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
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
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
cmsscnglg06uk0zfs3506k089stock-5m017670:20260814:11402026-08-14 11:40:00instantevent2026-08-14 11:50:182026-08-14 11:50:18cmsscngl906uj0zfsa3jbslos1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 11:40:00raw98,100원98,300원98,000원98,300원18,222
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
cmssd0ba106x40zfs2h17bgtlstock-5m030200:20260814:11452026-08-14 11:45:00instantevent2026-08-14 12:00:182026-08-14 12:00:18cmssd0b9x06x30zfs12xpjj6x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 11:45:00raw53,600원53,800원53,500원53,600원6,596
cmssctvjb06um0zfssvginvtmstock-5m005930:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvj106ul0zfsz0qe11an1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:45:00raw270,000원270,500원269,000원269,250원120,450
cmssctvk106uo0zfsg56dtyenstock-5m000660:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvjt06un0zfszq15qehq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 11:45:00raw1,650,000원1,657,000원1,647,500원1,648,000원29,719
cmssctvkr06uq0zfsrc7bqu42stock-5m005380:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvkj06up0zfs6fa6itnj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 11:45:00raw443,000원444,000원442,500원443,500원6,091
cmssctvlh06us0zfscobhg5e6stock-5m066570:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvl806ur0zfsm3po72vx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 11:45:00raw211,000원212,000원210,500원211,500원17,311
cmssctvm406uu0zfslq2a5b2hstock-5m035720:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvly06ut0zfsrmh1vvpn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:45:00raw39,800원39,850원39,750원39,775원15,965
cmssctvmh06uw0zfs50iq02ntstock-5m006400:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvmc06uv0zfssx42co261
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 11:45:00raw496,000원497,000원495,500원496,000원2,011
cmssctvmt06uy0zfssyiud3y7stock-5m051910:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvmo06ux0zfsi7pw6lfd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 11:45:00raw275,000원276,000원275,000원275,000원665
cmssctvn306v00zfsbh35ah0zstock-5m068270:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvn006uz0zfswcrk8dov1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 11:45:00raw200,500원201,000원200,500원200,500원3,738
cmssctvnp06v40zfsvt82fyjlstock-5m005490:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvnk06v30zfsckmvv2n61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 11:45:00raw328,250원328,250원328,000원328,000원1,472
cmssctvnz06v60zfs47kuwqv7stock-5m000270:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvnw06v50zfszec4isaj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:45:00raw140,100원140,500원140,100원140,200원9,120
cmssctvo906v80zfsn2ewvsp4stock-5m055550:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvo506v70zfs9e9aroo91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:45:00raw107,000원107,100원106,900원106,900원3,904
cmssctvop06va0zfshpii1qh7stock-5m207940:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvoe06v90zfs1gnku1t41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:45:00raw1,549,000원1,550,000원1,548,000원1,550,000원188
cmssctvoy06vc0zfsp2tbso8fstock-5m373220:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvov06vb0zfsl9a6mnwb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 11:45:00raw360,000원360,000원359,500원359,500원690
cmssctvp706ve0zfs5y50kaz7stock-5m012330:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvp306vd0zfsxh6weq6c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 11:45:00raw533,000원534,000원532,000원533,000원893
cmssctvpp06vi0zfs2a496egcstock-5m096770:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvpl06vh0zfspfdyt1hj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 11:45:00raw126,300원126,700원126,200원126,600원4,124
cmssctvq606vm0zfs6rgkhoqcstock-5m028260:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvq206vl0zfsdj6pw95s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:45:00raw365,500원367,000원365,500원365,500원3,463
cmssctvqf06vo0zfsvv5t0lr7stock-5m034730:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:17cmssctvqc06vn0zfsw9m58vg31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:45:00raw571,000원573,000원570,000원572,000원1,429
cmssctvqp06vq0zfsobs2sm2bstock-5m003550:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:172026-08-14 11:55:18cmssctvql06vp0zfs5sl6wlge1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:45:00raw117,100원117,600원117,000원117,000원4,308
cmssctvqy06vs0zfsc3cxngefstock-5m015760:20260814:11452026-08-14 11:45:00instantevent2026-08-14 11:55:182026-08-14 11:55:18cmssctvqu06vr0zfskuomqq9d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 11:45:00raw33,100원33,100원33,050원33,100원10,379
cmssd0b5506w20zfsb0yyvuy8stock-5m035420:20260814:11452026-08-14 11:45:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b5006w10zfsyuodn59g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 11:45:00raw227,000원227,500원227,000원227,500원1,627
cmssd0b7b06wi0zfscrksp47ustock-5m105560:20260814:11452026-08-14 11:45:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b7706wh0zfs6kf5tub41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 11:45:00raw167,600원167,800원167,500원167,700원9,008
cmssd0baj06x80zfsqbogef1estock-5m017670:20260814:11452026-08-14 11:45:00instantevent2026-08-14 12:00:182026-08-14 12:00:18cmssd0bae06x70zfsretmq8je1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 11:45:00raw98,300원98,500원98,100원98,200원11,587
cmssd0b8206wo0zfsf6g1qvlzstock-5m207940:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:18cmssd0b7y06wn0zfs9dvt1zfc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:50:00raw1,550,000원1,552,000원1,549,000원1,550,000원143
cmssd0b6906wa0zfso57yxpl8stock-5m051910:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b6606w90zfsqikprav31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 11:50:00raw275,000원275,500원274,500원274,500원660
cmssd0b6i06wc0zfsx2ky6j9hstock-5m068270:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b6f06wb0zfsyfdai80e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 11:50:00raw200,500원201,000원200,500원200,500원1,571
cmssd0b6t06we0zfsnz7giwiystock-5m005490:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b6p06wd0zfsdnus3aex1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 11:50:00raw328,000원328,250원328,000원328,000원1,378
cmssd0b7206wg0zfsaorwx0ilstock-5m000270:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b6y06wf0zfsiarahq0x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:50:00raw140,200원140,200원140,000원140,000원3,704
cmssd0b4506vw0zfsuik46a37stock-5m000660:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b4106vv0zfsal2089nf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 11:50:00raw1,649,000원1,650,000원1,640,000원1,641,000원34,096
cmssd0b4g06vy0zfsf9r026p9stock-5m005380:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b4c06vx0zfs0z7cyvhu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 11:50:00raw443,500원443,500원442,000원442,500원4,349
cmssd0b7j06wk0zfsl37rzsahstock-5m105560:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b7g06wj0zfsjmvtpjea1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 11:50:00raw167,700원168,000원167,500원167,900원9,503
cmssd0b7s06wm0zfsvc8kixipstock-5m055550:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b7p06wl0zfs6jv4mjh51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:50:00raw106,900원107,200원106,900원107,100원6,683
cmssd0b4s06w00zfs75t0ly85stock-5m066570:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b4o06vz0zfs2wl5wjer1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 11:50:00raw211,500원211,500원210,500원210,500원4,082
cmssd0b6006w80zfsocr1anmbstock-5m006400:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b5w06w70zfsmehjtta81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 11:50:00raw495,500원496,500원495,000원495,000원1,794
cmssd0b5f06w40zfshw0m5upistock-5m035420:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b5b06w30zfss5w81e5q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 11:50:00raw227,250원227,500원226,500원227,000원6,399
cmssd0b8b06wq0zfs4mfva79pstock-5m373220:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:182026-08-14 12:00:18cmssd0b8706wp0zfslzv90fgn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 11:50:00raw359,500원360,000원359,000원359,000원994
cmssd0b8k06ws0zfsec8b1hbystock-5m012330:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:182026-08-14 12:00:18cmssd0b8g06wr0zfstimogqb71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 11:50:00raw533,000원534,000원531,000원531,000원819
cmssd0b8t06wu0zfsgbsxc9rpstock-5m096770:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:182026-08-14 12:00:18cmssd0b8p06wt0zfs0yn184s21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 11:50:00raw126,700원126,800원126,400원126,600원2,467
cmssd0b9206ww0zfszsmx1iakstock-5m028260:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:182026-08-14 12:00:18cmssd0b8y06wv0zfsxne11gu71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:50:00raw365,500원366,000원365,000원365,000원3,854
cmssd0b9b06wy0zfsgslsy21estock-5m034730:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:182026-08-14 12:00:18cmssd0b9706wx0zfs787uv6jb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:50:00raw572,000원573,000원570,000원571,000원1,233
cmssd0b9k06x00zfs2qp4fg29stock-5m003550:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:182026-08-14 12:00:18cmssd0b9g06wz0zfsye3xtuat1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:50:00raw117,000원117,400원116,800원117,100원3,774
cmssd0b9s06x20zfsqgr8rxgastock-5m015760:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:182026-08-14 12:00:18cmssd0b9p06x10zfs2a95vhx81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 11:50:00raw33,050원33,100원33,050원33,100원8,474
cmssd0b3v06vu0zfsue67haovstock-5m005930:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:172026-08-14 12:00:17cmssd0b3r06vt0zfs56ph0dqy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:50:00raw269,250원269,500원269,000원269,000원47,236
cmssd0ba906x60zfsmdksvmkcstock-5m030200:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:182026-08-14 12:00:18cmssd0ba506x50zfs2xl6fj0v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 11:50:00raw53,700원53,900원53,600원53,600원4,915
cmssd0bar06xa0zfsckhy13x9stock-5m017670:20260814:11502026-08-14 11:50:00instantevent2026-08-14 12:00:182026-08-14 12:00:18cmssd0ban06x90zfspwvjlbl51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 11:50:00raw98,100원98,300원98,000원98,200원10,028
57,440건 중 12,551–12,600← 이전252 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬