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
cmssez13v07ay0zfsit7afabxstock-5m003550:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez13r07ax0zfs4u97svxk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:45:00raw118,200원118,400원117,800원118,100원3,754
cmssez13l07aw0zfsxuq8i1ikstock-5m034730:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez13h07av0zfsrgwab5h11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:45:00raw572,000원575,000원572,000원573,000원1,369
cmssez13b07au0zfsyhc4ctb9stock-5m028260:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez13807at0zfsg9l17bjw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:45:00raw368,000원368,500원367,500원367,500원2,782
cmssf5it907c60zfs65vte4westock-5m096770:20260814:12452026-08-14 12:45:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5it607c50zfs19jpmqr11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 12:45:00raw126,900원127,100원126,600원126,700원2,572
cmssf5is107bw0zfsdo2p681tstock-5m105560:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5irx07bv0zfsb9vtb42h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 12:50:00raw168,000원168,100원167,800원167,900원9,593
cmssf5irs07bu0zfs8ahrtl3wstock-5m000270:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5irp07bt0zfskqsf7o9l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:50:00raw141,300원141,600원141,200원141,200원4,372
cmssf5irj07bs0zfscvuhqjzcstock-5m005490:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5irf07br0zfsf7xxpt8d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 12:50:00raw328,500원329,000원328,000원328,500원2,930
cmssf5iuy07ck0zfs8ovkipljstock-5m017670:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5iuv07cj0zfsc400yrlg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 12:50:00raw98,200원98,300원98,000원98,100원17,789
cmssf5iuq07ci0zfsoglnde9nstock-5m030200:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5ium07ch0zfsmyvacnmo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 12:50:00raw53,400원53,600원53,200원53,400원9,764
cmssfbwfr07cu0zfs4luchrvcstock-5m035420:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:05:172026-08-14 13:05:17cmssfbwfo07ct0zfsf2vbhdq61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 12:50:00raw226,500원227,000원226,500원226,500원3,796
cmssf5iuh07cg0zfso169g5zlstock-5m015760:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5iud07cf0zfsj99v31pa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 12:50:00raw33,025원33,050원33,000원33,025원7,864
cmssf5ira07bq0zfsgb7h1a0ustock-5m068270:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5ir707bp0zfs52kn1gln1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 12:50:00raw201,000원201,500원200,500원201,000원1,497
cmssf5iu707ce0zfsrpr8oug4stock-5m003550:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5iu407cd0zfsh1tsns8t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:50:00raw118,200원118,500원118,000원118,400원2,279
cmssf5itq07ca0zfs4zjmyn89stock-5m028260:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5itn07c90zfsebs2eyp81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:50:00raw367,500원368,500원367,500원368,500원1,177
cmssf5ity07cc0zfsk9t9ebppstock-5m034730:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5itv07cb0zfs5tlkue9d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:50:00raw572,000원576,000원572,000원575,000원1,830
cmssf5ith07c80zfsgxb4c60bstock-5m096770:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5itd07c70zfs2djbfegp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 12:50:00raw126,800원127,000원126,700원126,900원2,321
cmssf5it107c40zfsm006kqkustock-5m012330:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5isx07c30zfs5lki1ffm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 12:50:00raw538,000원539,000원536,000원536,500원1,605
cmssf5iss07c20zfsk6xu60s2stock-5m373220:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5iso07c10zfs50wtokum1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 12:50:00raw361,500원362,000원361,500원361,500원1,355
cmssf5isj07c00zfsv3lzp03ostock-5m207940:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5isf07bz0zfsv4vijnka1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:50:00raw1,553,000원1,554,000원1,550,000원1,550,000원87
cmssf5isa07by0zfs09togbbcstock-5m055550:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5is607bx0zfsrp4chs7h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:50:00raw107,100원107,300원107,000원107,200원3,975
cmssf5iqs07bm0zfst8bsi4o7stock-5m006400:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5iqo07bl0zfso3zyvdm21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 12:50:00raw497,500원498,000원497,000원497,500원1,062
cmssf5ir107bo0zfsbshmzvdjstock-5m051910:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5iqy07bn0zfsqqwvp2cs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 12:50:00raw274,500원275,500원274,500원275,000원629
cmssf5ip407ba0zfsi65aeuefstock-5m005930:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5ioj07b90zfsibucd07n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:50:00raw270,000원270,500원269,500원270,000원66,301
cmssf5iqa07bi0zfseogy4l3fstock-5m035720:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5iq707bh0zfsoe06oxv11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:50:00raw39,800원39,800원39,750원39,800원5,261
cmssf5iq107bg0zfs15r332hvstock-5m066570:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5ipx07bf0zfsln7xmw831
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 12:50:00raw212,000원214,000원212,000원213,500원14,353
cmssf5ipo07be0zfsxmdayuztstock-5m005380:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5ipl07bd0zfsj5doomcr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 12:50:00raw450,000원451,000원449,000원449,500원9,868
cmssf5ipf07bc0zfso281xoykstock-5m000660:20260814:12502026-08-14 12:50:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5ipb07bb0zfsrb1u6f051
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 12:50:00raw1,645,000원1,647,000원1,643,000원1,645,000원19,215
cmssfbwk607ds0zfsqpq6nt4fstock-5m017670:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:182026-08-14 13:05:18cmssfbwk207dr0zfs6zxiquri1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 12:55:00raw98,200원98,300원97,900원98,100원25,724
cmssfbwg807cy0zfs2mpf6hlgstock-5m035720:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:172026-08-14 13:05:17cmssfbwg407cx0zfss3zdbnz71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:55:00raw39,800원39,850원39,750원39,850원10,778
cmssfbwgh07d00zfszc6x18ttstock-5m006400:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:172026-08-14 13:05:17cmssfbwgd07cz0zfsnuqeme1q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 12:55:00raw497,500원498,000원496,500원497,000원1,476
cmssfbwfj07cs0zfswwpo7e5rstock-5m066570:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:172026-08-14 13:05:17cmssfbwff07cr0zfsbe979u811
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 12:55:00raw213,500원214,000원212,500원213,000원14,643
cmssfbwgs07d20zfsu9zl4qhvstock-5m051910:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:172026-08-14 13:05:17cmssfbwgo07d10zfs5crogvil1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 12:55:00raw275,000원276,000원274,500원275,500원1,497
cmssfbwf907cq0zfsya6hmbqjstock-5m005380:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:172026-08-14 13:05:17cmssfbwf607cp0zfsxbr1f22u1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 12:55:00raw449,500원452,000원448,500원450,500원9,346
cmssfbwf007co0zfs7p7f1u1estock-5m000660:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:172026-08-14 13:05:17cmssfbwew07cn0zfs2y7u6h7m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 12:55:00raw1,644,000원1,648,000원1,640,000원1,640,000원29,705
cmssfbweo07cm0zfsg12p8kpestock-5m005930:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:172026-08-14 13:05:17cmssfbwei07cl0zfsp49qrnji1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:55:00raw270,000원270,500원269,000원269,250원109,597
cmssfbwh207d40zfst3l7ncw2stock-5m068270:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:172026-08-14 13:05:17cmssfbwgz07d30zfsuzmr5nwh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 12:55:00raw201,000원201,500원200,500원201,000원1,300
cmssfbwhc07d60zfs5r1he60ystock-5m005490:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:172026-08-14 13:05:18cmssfbwh907d50zfs6qjj17as1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 12:55:00raw329,000원329,000원327,500원328,000원4,677
cmssfbwhl07d80zfsynn0zarxstock-5m105560:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:182026-08-14 13:05:18cmssfbwhh07d70zfsgq6qlo9u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 12:55:00raw168,000원168,000원167,500원167,800원10,072
cmssfbwhu07da0zfs2w87avefstock-5m055550:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:182026-08-14 13:05:18cmssfbwhq07d90zfs30afcq951
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:55:00raw107,200원107,300원106,900원107,000원5,008
cmssfbwi307dc0zfsb6ki3pa8stock-5m207940:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:182026-08-14 13:05:18cmssfbwhz07db0zfs49fv00nv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:55:00raw1,550,000원1,553,000원1,550,000원1,550,000원257
cmssfbwic07de0zfs5hl9gh0estock-5m373220:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:182026-08-14 13:05:18cmssfbwi807dd0zfs3p0v7eta1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 12:55:00raw362,000원362,000원361,000원361,000원1,788
cmssfbwil07dg0zfs9ec22ucdstock-5m012330:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:182026-08-14 13:05:18cmssfbwih07df0zfsu81t29641
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 12:55:00raw536,500원539,000원536,000원537,000원1,029
cmssfbwiv07di0zfsigw3v1sqstock-5m096770:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:182026-08-14 13:05:18cmssfbwir07dh0zfs26k81tyw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 12:55:00raw126,800원127,000원126,600원126,700원2,037
cmssfbwj407dk0zfszk0epetsstock-5m028260:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:182026-08-14 13:05:18cmssfbwj007dj0zfsakdrccs21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:55:00raw368,000원368,500원368,000원368,000원1,106
cmssfbwjd07dm0zfsf7ub2by4stock-5m034730:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:182026-08-14 13:05:18cmssfbwja07dl0zfsvu4rohzg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:55:00raw575,000원577,000원575,000원576,000원2,654
cmssfbwjn07do0zfs7kmhvbwistock-5m003550:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:182026-08-14 13:05:18cmssfbwjj07dn0zfsbp6qf52s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:55:00raw118,500원118,700원118,100원118,600원4,730
cmssfbwjw07dq0zfsmny5wvvkstock-5m030200:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:182026-08-14 13:05:18cmssfbwjt07dp0zfs4xcitb5p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 12:55:00raw53,400원53,500원53,200원53,300원6,014
cmssfbwfz07cw0zfszbrxeob3stock-5m035420:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:05:172026-08-14 13:05:17cmssfbwfv07cv0zfs92uqfttc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 12:55:00raw227,000원227,000원226,500원227,000원2,197
cmssfic6r07ec0zfsmz4sswnhstock-5m000270:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic6n07eb0zfsdz6r130b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:55:00raw141,200원141,700원141,200원141,500원3,677
cmssfic9h07ew0zfsll7gf5a7stock-5m015760:20260814:12552026-08-14 12:55:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic9e07ev0zfs0j0nxr881
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 12:55:00raw33,050원33,050원32,950원32,950원24,821
57,440건 중 12,851–12,900← 이전258 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬