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
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
cmssdwg9u072q0zfscnoh9g9ustock-5m051910:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwg9q072p0zfskftuzhkn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 12:15:00raw275,500원275,500원275,000원275,500원219
cmssdwga4072s0zfskgpz12yzstock-5m068270:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwga0072r0zfskkejfio71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 12:15:00raw201,000원201,500원200,500원201,500원2,174
cmsse2w13073s0zfslmklc358stock-5m035420:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w0z073r0zfsfsres70m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 12:15:00raw226,250원227,000원226,000원227,000원8,706
cmssdwgad072u0zfs4br08gkzstock-5m005490:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgaa072t0zfs9r1wncr81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 12:15:00raw327,000원328,000원327,000원327,750원2,342
cmssdwgam072w0zfsyf4lhcr2stock-5m000270:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgaj072v0zfsp5l59yuq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:15:00raw140,300원141,000원140,200원140,800원10,423
cmssdwgaw072y0zfse8oos0aastock-5m105560:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgas072x0zfs5ih4j6xf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 12:15:00raw168,000원168,300원167,800원168,000원6,930
cmssdwgb507300zfsubvv6nx1stock-5m055550:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgb1072z0zfs54j0n6241
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:15:00raw107,150원107,300원107,100원107,100원3,938
cmssdwgdh073i0zfsnpnvrwuqstock-5m030200:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgdd073h0zfsgmxnma9d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 12:15:00raw53,300원53,500원53,000원53,200원11,639
cmssdwgd8073g0zfsi9o4bvngstock-5m015760:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgd5073f0zfs7wgc5yzv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 12:15:00raw33,050원33,100원33,050원33,050원6,738
cmssdwgcz073e0zfsfgoj84idstock-5m003550:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgcv073d0zfsj0g7lsxy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:15:00raw117,600원117,900원117,600원117,800원2,744
cmssdwgcq073c0zfsxqeqmmwrstock-5m034730:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgcm073b0zfswze0lg1e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:15:00raw571,000원573,000원570,000원573,000원1,309
cmssdwgcg073a0zfswtln36bestock-5m028260:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgcc07390zfsf511yrdg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:15:00raw366,000원368,000원366,000원367,500원2,034
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
cmsse2w5y074u0zfs80m6gr2hstock-5m017670:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:30:182026-08-14 12:30:18cmsse2w5v074t0zfs95u0zj261
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 12:15:00raw98,000원98,100원97,900원98,100원7,067
cmssdwgbf07320zfsd6x97iqystock-5m207940:20260814:12152026-08-14 12:15:00instantevent2026-08-14 12:25:172026-08-14 12:25:17cmssdwgbb07310zfsg5ai8c811
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:15:00raw1,550,000원1,551,000원1,550,000원1,550,000원64
cmsse2w2b07420zfslxv6hgpwstock-5m068270:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w2807410zfsxajcfaac1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 12:20:00raw201,000원201,500원200,500원201,000원996
cmsse9bqw075i0zfsqe4g79gnstock-5m105560:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9bqs075h0zfsv6kdcp021
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 12:20:00raw168,000원168,200원167,800원168,100원7,282
cmsse2w67074w0zfs0gy2lnc1stock-5m017670:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:182026-08-14 12:30:18cmsse2w63074v0zfsxtyrztfj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 12:20:00raw98,000원98,500원98,000원98,100원13,703
cmsse2w5p074s0zfs9g4ngnyxstock-5m030200:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:182026-08-14 12:30:18cmsse2w5l074r0zfs7hvmzy1o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 12:20:00raw53,200원53,400원53,100원53,200원6,933
cmsse2w5g074q0zfs5rez8xdsstock-5m015760:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:182026-08-14 12:30:18cmsse2w5c074p0zfs5hpbquuj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 12:20:00raw33,100원33,100원33,000원33,025원11,597
cmsse2w56074o0zfsh6lbedmkstock-5m003550:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:182026-08-14 12:30:18cmsse2w52074n0zfs32fmytbo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:20:00raw117,900원118,000원117,800원117,800원1,947
cmsse2w4w074m0zfskrqc20wkstock-5m034730:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:182026-08-14 12:30:18cmsse2w4t074l0zfs4h2pvcs41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:20:00raw572,000원574,000원571,000원571,000원1,363
cmsse2w4n074k0zfs5lwr6m2qstock-5m028260:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:182026-08-14 12:30:18cmsse2w4j074j0zfsnu9j15bg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:20:00raw367,000원367,500원367,000원367,000원774
cmsse2w4d074i0zfsdrzsbsrzstock-5m096770:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:182026-08-14 12:30:18cmsse2w4a074h0zfsk3jnwwy01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 12:20:00raw126,500원126,600원126,300원126,500원1,931
cmsse2w44074g0zfstwmwt18istock-5m012330:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:182026-08-14 12:30:18cmsse2w40074f0zfsc26k2x6j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 12:20:00raw534,000원535,000원532,000원534,000원1,524
cmsse2w3u074e0zfs8clzzsrtstock-5m373220:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w3r074d0zfsdeqts4sq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 12:20:00raw359,500원361,000원359,500원360,500원2,678
cmsse2w3c074a0zfsn9ho1iudstock-5m207940:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w3807490zfsgnuugz3l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:20:00raw1,550,000원1,550,000원1,549,000원1,550,000원192
cmsse2w3207480zfs6n9lehh4stock-5m055550:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w2z07470zfsmaomz13n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:20:00raw107,100원107,200원107,000원107,100원5,687
cmsse2w2t07460zfsyglox063stock-5m000270:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w2q07450zfsuut8qyyn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:20:00raw140,700원141,300원140,600원141,200원6,024
cmsse2w2k07440zfsjh3n1wj9stock-5m005490:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w2h07430zfs9ftq37qu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 12:20:00raw328,000원328,000원327,500원327,500원2,306
cmsse2w2307400zfsp1nvwvyostock-5m051910:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w1z073z0zfsj003escw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 12:20:00raw275,000원275,500원275,000원275,000원368
cmsse2w1u073y0zfszc4a92t9stock-5m006400:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w1q073x0zfsvcqhvory1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 12:20:00raw497,000원499,000원497,000원498,500원2,927
cmsse2w1k073w0zfsv3mhdd2ystock-5m035720:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w1g073v0zfsl83r23vr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:20:00raw39,750원39,750원39,700원39,700원8,160
cmsse2w1b073u0zfspy2720etstock-5m035420:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w18073t0zfs6mkqr1221
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 12:20:00raw226,500원227,000원226,500원227,000원1,904
cmsse2w0u073q0zfsk68zd7wfstock-5m066570:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w0q073p0zfsainaizx41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 12:20:00raw211,500원212,500원211,500원212,000원10,990
cmsse2w0i073o0zfshyrnuorrstock-5m005380:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2w0e073n0zfsjoesubcb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 12:20:00raw447,000원449,500원447,000원449,250원12,423
cmsse2vzw073m0zfsykp29cnqstock-5m000660:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2vzs073l0zfsmx3wgjxp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 12:20:00raw1,645,000원1,646,000원1,641,000원1,642,000원28,879
cmsse2vzm073k0zfs5ucy45fpstock-5m005930:20260814:12202026-08-14 12:20:00instantevent2026-08-14 12:30:172026-08-14 12:30:17cmsse2vzh073j0zfs38s3484q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:20:00raw270,000원270,500원269,500원270,000원189,779
cmsse9bta07600zfse2lpdv0jstock-5m003550:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9bt6075z0zfsy5w58qts1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:25:00raw117,900원118,200원117,800원118,100원3,011
cmsse9btj07620zfs71am076qstock-5m015760:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9btf07610zfszevx3m0l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 12:25:00raw33,025원33,050원33,000원33,000원8,095
cmsse9bqc075e0zfsdni8a0lbstock-5m005490:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9bq6075d0zfs3mdosb2d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 12:25:00raw327,500원329,500원327,500원329,000원5,402
cmsse9bq0075c0zfsy5he3q87stock-5m051910:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9bpw075b0zfshbo4a2ir1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 12:25:00raw275,000원277,000원275,000원275,500원2,369
cmsse9bpq075a0zfs1sci8lqdstock-5m006400:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9bpm07590zfsz9rdl6ii1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 12:25:00raw498,500원500,000원498,000원499,500원3,561
cmsse9bpg07580zfspe93cpurstock-5m035720:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9bpd07570zfswafwar611
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:25:00raw39,725원39,800원39,700원39,800원12,185
cmsse9bry075q0zfsam12uwukstock-5m373220:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9brv075p0zfs7ayzaa911
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 12:25:00raw360,000원361,500원360,000원361,500원1,860
cmsse9bs9075s0zfs7ugq1jvbstock-5m012330:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9bs5075r0zfsqrc7icz31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 12:25:00raw535,000원539,000원534,000원538,000원3,865
cmsse9bqm075g0zfspeelbmubstock-5m000270:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9bqi075f0zfsvg7w8orz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:25:00raw141,200원141,500원141,000원141,400원4,116
cmssefqqg077a0zfsvjyn4pgtstock-5m030200:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqqc07790zfsi8jyn3mx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 12:25:00raw53,200원53,500원53,100원53,400원6,867
cmsse9brg075m0zfsuqlwcrdwstock-5m055550:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9brc075l0zfs252646ro1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:25:00raw107,200원107,500원107,100원107,500원5,373
57,440건 중 12,701–12,750← 이전255 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬