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
cmssdjlk307020zfsl4xwxkfgstock-5m035720:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjljz07010zfsegjm7tle1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:05:00raw39,675원39,700원39,650원39,650원16,510
cmssdjllb070c0zfs01ylvmvystock-5m068270:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjll7070b0zfsix0gkcqr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 12:05:00raw200,500원201,000원200,500원200,500원1,184
cmssdjlin06zu0zfsdh0skohzstock-5m000660:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjlii06zt0zfsfla7zupy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 12:05:00raw1,633,000원1,638,000원1,632,000원1,638,000원26,699
cmssdjlm0070i0zfs7nr57yhxstock-5m055550:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjllx070h0zfsz06tsklh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:05:00raw107,200원107,300원107,100원107,100원5,085
cmssdjlma070k0zfskkfhm6jnstock-5m207940:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjlm6070j0zfs7jppqurj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:05:00raw1,553,000원1,554,000원1,552,000원1,552,000원52
cmssdjlmi070m0zfstti6k5asstock-5m373220:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjlmf070l0zfsaq8oatvg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 12:05:00raw359,500원359,500원359,000원359,500원1,104
cmssdjlms070o0zfsz0viopx2stock-5m012330:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjlmp070n0zfs7hdana4x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 12:05:00raw531,000원532,000원530,000원531,000원818
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
cmssdjln2070q0zfs2r1a3uk8stock-5m096770:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjlmy070p0zfs9t9vqvnr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 12:05:00raw126,900원127,200원126,400원126,500원5,040
cmssdjll1070a0zfswd05uq5ostock-5m051910:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjlky07090zfsfov0mrc61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 12:05:00raw275,000원275,000원274,500원274,500원578
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
cmssdjljt07000zfsy9q7jf1ystock-5m035420:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjljp06zz0zfsycpd79cd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 12:05:00raw226,500원226,500원226,000원226,000원2,517
cmssdjlji06zy0zfs34ujqdkkstock-5m066570:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjljc06zx0zfsfnl3ms9k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 12:05:00raw210,500원211,000원210,500원210,500원4,059
cmssdjlnc070s0zfsengcvhg8stock-5m028260:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjln8070r0zfs0kdb2czr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:05:00raw365,000원365,500원364,000원365,000원2,536
cmssdjlnm070u0zfsha6khycastock-5m003550:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjlnj070t0zfsqn30ssm11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:05:00raw117,300원117,400원117,300원117,400원1,653
cmssdq1e307200zfszvi83owjstock-5m034730:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1dz071z0zfs72mphfcj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:05:00raw569,000원571,000원569,000원569,000원1,333
cmssdjlnv070w0zfsagmecye8stock-5m015760:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:172026-08-14 12:15:17cmssdjlns070v0zfsd13ii7tb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 12:05:00raw33,100원33,100원33,050원33,050원13,116
cmssdq1c5071k0zfs2z7v79oystock-5m000270:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1c1071j0zfsgzn1skec1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:05:00raw140,000원140,200원139,800원139,800원4,177
cmssdjlo5070y0zfs1h8kxotxstock-5m030200:20260814:12052026-08-14 12:05:00instantevent2026-08-14 12:15:182026-08-14 12:15:18cmssdjlo1070x0zfs8s9ji8xw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 12:05:00raw53,500원53,800원53,500원53,600원10,991
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
cmssdq1ej07240zfsvjvo5zobstock-5m003550:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1eg07230zfs5wx70jet1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:10:00raw117,300원117,700원117,300원117,700원2,621
cmssdq1f307280zfsoafoznnkstock-5m030200:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1ez07270zfsejt70z2j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 12:10:00raw53,600원53,700원53,200원53,300원7,744
cmssdq1fd072a0zfsrai2n2krstock-5m017670:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1f907290zfseybk38781
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 12:10:00raw98,200원98,200원97,900원98,000원4,890
cmssdq1ea07220zfsx5dkevbistock-5m034730:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1e707210zfscrtiwe5y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:10:00raw570,000원572,000원569,000원571,000원1,846
cmssdq1b2071c0zfsih33p2testock-5m035720:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1az071b0zfscw0zwrlc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:10:00raw39,675원39,700원39,600원39,650원19,799
cmssdq1ak07180zfs04n5rlh5stock-5m066570:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1ah07170zfsces1g4mf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 12:10:00raw210,500원211,000원210,500원210,500원2,271
cmssdq1ab07160zfs1qxllvdpstock-5m005380:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1a707150zfst451l6m21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 12:10:00raw443,500원445,000원443,000원445,000원4,001
cmssdq1bv071i0zfs6jc6s7f1stock-5m005490:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1br071h0zfsqgxauzbb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 12:10:00raw327,750원328,000원327,000원327,000원2,284
cmssdq1bl071g0zfsowvoomjhstock-5m068270:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1bh071f0zfsm19uwiu01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 12:10:00raw200,500원201,500원200,500원201,000원3,364
cmssdq19o07120zfsl33s6n7pstock-5m005930:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq19707110zfsnlplotpj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:10:00raw268,500원269,500원268,000원268,500원274,396
cmssdq1a207140zfsxb6i536wstock-5m000660:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq19x07130zfshvsqfir51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 12:10:00raw1,638,000원1,639,000원1,634,000원1,636,000원43,001
cmssdq1at071a0zfsezj40u6qstock-5m035420:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1ap07190zfsexp38t3g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 12:10:00raw226,000원226,500원226,000원226,000원1,564
cmssdq1du071y0zfsngrtazbxstock-5m096770:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1dq071x0zfstwloq73n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 12:10:00raw126,400원126,600원126,200원126,400원2,889
cmssdq1dl071w0zfshycz3itsstock-5m012330:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1dh071v0zfsbbjd822f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 12:10:00raw531,000원532,000원529,000원531,000원1,305
cmssdq1dd071u0zfszd5q9i0rstock-5m373220:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1d9071t0zfsjfqyvvk61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 12:10:00raw359,500원360,000원359,000원359,500원3,622
cmssdq1d4071s0zfshrlssxrbstock-5m207940:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1d0071r0zfsg3nde0qj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:10:00raw1,552,000원1,552,000원1,550,000원1,551,000원258
cmssdq1cv071q0zfsga82tv9nstock-5m055550:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1cr071p0zfs0j72wxn41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:10:00raw107,100원107,400원107,000원107,100원7,564
cmssdq1et07260zfswigs0z2lstock-5m015760:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1ep07250zfso9q60gzj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 12:10:00raw33,100원33,100원33,050원33,050원7,416
cmssdq1cm071o0zfstygl45lvstock-5m105560:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1ci071n0zfskcza8ve21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 12:10:00raw167,800원168,300원167,700원168,050원9,497
cmssdq1cd071m0zfsjep3asbjstock-5m000270:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1c9071l0zfs1gsw1o5h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:10:00raw139,800원140,450원139,800원140,200원6,613
cmssdq1bc071e0zfs0hv4tmfdstock-5m006400:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:20:182026-08-14 12:20:18cmssdq1b8071d0zfsviw1l3zu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 12:10:00raw496,000원496,500원495,000원495,500원1,485
cmssdwgc807380zfsu73x786zstock-5m028260:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgc407370zfs12biavik1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:10:00raw365,000원367,000원365,000원366,500원3,231
cmssdwg9l072o0zfsy0xp12hxstock-5m051910:20260814:12102026-08-14 12:10:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwg9i072n0zfs73kfw0dq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 12:10:00raw274,500원275,500원274,500원275,000원1,774
cmssdwgbp07340zfszm18rwa1stock-5m012330:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgbl07330zfsy1v4mpwf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 12:15:00raw532,000원534,000원531,000원533,000원794
cmssdwg72072c0zfsnj2fkcbsstock-5m005930:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwg6s072b0zfsugeib54h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:15:00raw268,500원270,500원268,500원270,000원272,264
cmssdwg7r072e0zfs29g70mijstock-5m000660:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwg7j072d0zfsqy9690t31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 12:15:00raw1,637,000원1,646,000원1,636,000원1,646,000원31,834
cmssdwg8g072g0zfsujxxu279stock-5m005380:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwg87072f0zfsgf3q665c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 12:15:00raw445,000원447,500원444,000원447,000원13,064
cmssdwg8t072i0zfs61awl8pustock-5m066570:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwg8p072h0zfsbrseja5w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 12:15:00raw210,750원212,000원210,500원212,000원7,596
cmssdwg92072k0zfs4a7s588qstock-5m035720:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwg8z072j0zfsn3kmeh4t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:15:00raw39,650원39,750원39,650원39,700원6,663
cmssdwg9c072m0zfswr25bqcmstock-5m006400:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwg98072l0zfsi4ldhew31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 12:15:00raw496,000원497,500원495,500원497,000원1,502
57,440건 중 12,651–12,700← 이전254 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬