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
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
cmssd6r2006ye0zfsr0uuyjzcstock-5m030200:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6r1w06yd0zfsbd56ba0g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 11:55:00raw53,600원53,800원53,600원53,700원3,599
cmssd6r1q06yc0zfsk264sfuvstock-5m015760:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6r1n06yb0zfsyweq5o2l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 11:55:00raw33,100원33,100원33,050원33,050원29,717
cmssd6r1h06ya0zfs149qwt53stock-5m003550:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6r1d06y90zfs323x3jp01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:55:00raw117,100원117,300원117,100원117,100원1,635
cmssd6r1706y80zfsmdlir7x5stock-5m034730:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6r1006y70zfsfr4gsbok1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:55:00raw572,000원572,000원569,000원570,000원1,298
cmssd6r0t06y60zfs8ike6dwwstock-5m028260:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6r0p06y50zfsgg3frt1g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:55:00raw365,250원366,000원364,000원365,000원3,749
cmssd6r0k06y40zfspeyb561astock-5m096770:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6r0g06y30zfs2ckf8myi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 11:55:00raw126,500원126,700원126,400원126,600원1,993
cmssd6r0a06y20zfspwx2gpghstock-5m373220:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6r0706y10zfs4cl9w7hm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 11:55:00raw359,500원359,500원358,500원359,000원2,104
cmssd6r0206y00zfsn2my68epstock-5m207940:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qzy06xz0zfs2ewya3s51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:55:00raw1,551,000원1,552,000원1,549,000원1,550,000원205
cmssd6qvd06xc0zfssb4v9rtlstock-5m005930:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qub06xb0zfsigaen8r81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:55:00raw269,000원269,500원268,000원268,500원137,653
cmssd6qzt06xy0zfsl039dwc9stock-5m055550:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qzp06xx0zfsvc01etw91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:55:00raw107,100원107,200원107,000원107,000원2,875
cmssd6qzj06xw0zfskp10peemstock-5m105560:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qze06xv0zfse7q25urf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 11:55:00raw167,900원168,100원167,700원167,800원7,292
cmssd6qz906xu0zfs4fplel89stock-5m000270:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qz506xt0zfsljj8q86i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:55:00raw140,000원140,200원139,800원139,900원4,497
cmssd6qz006xs0zfsof32bsnfstock-5m005490:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qyw06xr0zfsdkuaebfr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 11:55:00raw328,000원328,000원327,000원327,250원4,805
cmssd6qyq06xq0zfs7aqmns86stock-5m068270:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qyn06xp0zfs9nq7ceq51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 11:55:00raw200,500원201,000원200,000원200,500원1,627
cmssdd5yb06za0zfsbrhy8skzstock-5m012330:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5y706z90zfsupf8nv2i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 11:55:00raw531,000원532,000원530,000원530,000원1,129
cmssd6qyg06xo0zfs2v58boonstock-5m051910:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qyc06xn0zfsy7lf7eae1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 11:55:00raw274,500원275,000원274,000원274,000원266
cmssd6r2906yg0zfs9mw4noaostock-5m017670:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6r2506yf0zfsi3v22jrf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 11:55:00raw98,200원98,400원97,900원97,900원14,447
cmssdjlkc07040zfs7aqf04fdstock-5m006400:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjlk807030zfs3m0nv9h11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 11:55:00raw494,500원495,000원494,000원494,500원1,225
cmssd6qw506xe0zfs3z7bps7vstock-5m000660:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qvw06xd0zfs86993n751
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 11:55:00raw1,641,000원1,642,000원1,638,000원1,639,000원25,645
cmssd6qy406xm0zfs9kegkl5fstock-5m035720:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qy006xl0zfsoc4jkvzg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:55:00raw39,750원39,800원39,700원39,700원16,125
cmssd6qxt06xk0zfs8tdjms82stock-5m035420:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qxo06xj0zfsparhv79v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 11:55:00raw227,000원227,000원226,000원226,000원4,878
cmssd6qxg06xi0zfs3b8kkf6cstock-5m066570:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qxb06xh0zfsbl5k9fx81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 11:55:00raw211,000원211,000원210,000원210,500원6,117
cmssd6qwv06xg0zfs7p5swcuystock-5m005380:20260814:11552026-08-14 11:55:00instantevent2026-08-14 12:05:182026-08-14 12:05:18cmssd6qwn06xf0zfsrltb34ci1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 11:55:00raw442,000원442,500원441,000원441,500원3,958
cmssdd5zb06zi0zfsgh9oz6a0stock-5m034730:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5z706zh0zfs24hem0lg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:00:00raw570,000원572,000원569,000원570,000원1,611
cmssdd5sy06yi0zfsdal5s1yrstock-5m005930:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5sp06yh0zfszpwxxv0m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:00:00raw268,250원268,500원268,000원268,000원79,013
cmssdjlkj07060zfs8ncorm0vstock-5m006400:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjlkg07050zfsrd09tyl01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 12:00:00raw494,000원496,500원494,000원496,000원1,639
cmssdd5tq06yk0zfsbtyab1r3stock-5m000660:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5th06yj0zfsaluz4elr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 12:00:00raw1,639,000원1,641,000원1,633,000원1,633,000원36,878
cmssdd5ui06ym0zfskkwur5jestock-5m005380:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5u706yl0zfs41pkm0c91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 12:00:00raw441,000원442,500원441,000원442,000원3,937
cmssdd5v706yo0zfs3ydgwolcstock-5m066570:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5uz06yn0zfsafws1w8j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 12:00:00raw211,000원211,000원210,500원210,500원4,992
cmssdd5vp06yq0zfslzo3ouq2stock-5m035420:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5vm06yp0zfsu881uf461
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 12:00:00raw226,500원226,500원226,000원226,000원2,142
cmssdd5vz06ys0zfsxwfomojxstock-5m035720:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5vv06yr0zfs6gnl22uz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:00:00raw39,700원39,750원39,650원39,675원24,988
cmssdd5w806yu0zfsg3oi5w9xstock-5m051910:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5w506yt0zfskosxiama1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 12:00:00raw274,000원275,500원274,000원275,500원2,459
cmssdd5wi06yw0zfs7dikcigtstock-5m068270:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5we06yv0zfs11vpvkwz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 12:00:00raw200,000원201,000원200,000원201,000원622
cmssdd5wr06yy0zfsyb8tslq6stock-5m005490:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5wn06yx0zfsd08458lm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 12:00:00raw327,000원328,000원327,000원327,750원2,909
cmssdd5x106z00zfsr5wrujwcstock-5m000270:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5wy06yz0zfste5q2m4l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:00:00raw139,900원140,100원139,800원140,000원4,320
cmssdd5xa06z20zfsui0wcu1estock-5m105560:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5x706z10zfsxc635e0m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 12:00:00raw167,700원168,200원167,700원168,100원10,168
cmssdd5xj06z40zfspq4tal2lstock-5m055550:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5xf06z30zfs7a3ul8df1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:00:00raw107,000원107,300원107,000원107,300원4,138
cmssdd5xs06z60zfsfwlgep0istock-5m207940:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5xo06z50zfst668gcas1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:00:00raw1,549,000원1,554,000원1,548,000원1,553,000원221
cmssdd5y206z80zfs0gthqjtbstock-5m373220:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5xy06z70zfshz7zaqbh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 12:00:00raw358,500원359,500원358,500원359,500원3,231
cmssdd5yj06zc0zfsolsp2lh0stock-5m012330:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5yf06zb0zfs1343dhyj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 12:00:00raw530,000원532,000원530,000원532,000원667
cmssdd5ys06ze0zfs1usi4mdnstock-5m096770:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5yo06zd0zfs2rzg6wc61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 12:00:00raw126,600원127,000원126,500원127,000원4,785
cmssdd5z206zg0zfsyp1kjjt9stock-5m028260:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5yy06zf0zfseaz04n0u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:00:00raw365,000원365,500원364,500원365,500원1,718
cmssdd5zl06zk0zfshlchztr3stock-5m003550:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5zh06zj0zfspvrx0mh61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:00:00raw117,200원117,600원117,100원117,400원2,554
cmssdd5zu06zm0zfs8z4j7ruistock-5m015760:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5zr06zl0zfsc40o7f8z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 12:00:00raw33,050원33,100원33,050원33,100원6,111
cmssdd60206zo0zfsonbq0uc8stock-5m030200:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd5zz06zn0zfsp9dnqvfb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 12:00:00raw53,800원53,800원53,400원53,600원12,937
cmssdd60c06zq0zfskgtzxaiustock-5m017670:20260814:12002026-08-14 12:00:00instantevent2026-08-14 12:10:172026-08-14 12:10:17cmssdd60806zp0zfslhq76iao1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 12:00:00raw98,000원98,200원97,500원98,100원22,608
cmssdjlog07100zfscoem5mw5stock-5m017670:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:182026-08-14 12:15:18cmssdjloc070z0zfsw4ebij3k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 12:05:00raw98,100원98,400원97,900원98,100원14,136
cmssdjli906zs0zfs3qzx301vstock-5m005930:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjli406zr0zfsdwhkcw9h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:05:00raw268,000원268,500원267,500원268,500원78,115
cmssdjlj306zw0zfsojyg01gastock-5m005380:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjliy06zv0zfs5oxyszyk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 12:05:00raw442,500원443,500원442,000원443,000원3,857
57,440건 중 12,601–12,650← 이전253 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬