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
cmssfic8z07es0zfsghuipm0rstock-5m034730:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic8v07er0zfs60wxowni1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:00:00raw576,000원577,000원574,000원576,000원3,106
cmssfv71w07go0zfsy21jepyestock-5m006400:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv71o07gn0zfs3y5yvah81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 13:00:00raw497,000원497,500원496,500원497,000원1,302
cmssfic4907du0zfsql0bwua8stock-5m005930:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic4307dt0zfsp6h5s9qo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:00:00raw269,250원270,250원268,000원269,750원358,998
cmssfic4o07dw0zfslbb9l2lvstock-5m000660:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic4j07dv0zfslyxwrnc61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 13:00:00raw1,641,000원1,641,000원1,633,000원1,638,000원25,713
cmssfic4y07dy0zfs3mqlfvuostock-5m005380:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic4v07dx0zfsfl97344y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:00:00raw450,500원451,000원449,000원450,500원4,750
cmssfic5807e00zfs6eivstr6stock-5m066570:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic5407dz0zfsn589uiff1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 13:00:00raw213,500원213,500원212,500원213,000원7,165
cmssfic5g07e20zfs33z9o3ndstock-5m035420:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic5d07e10zfs8ss6gjt31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 13:00:00raw227,000원227,000원226,500원227,000원1,748
cmssfic5q07e40zfsxce6w4gfstock-5m035720:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic5m07e30zfszbofgopl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:00:00raw39,850원39,850원39,800원39,850원3,995
cmssfic5z07e60zfsz4k4tr9zstock-5m051910:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic5v07e50zfs9gphylnd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 13:00:00raw275,000원276,500원275,000원276,500원1,079
cmssfic6807e80zfs916ihzthstock-5m068270:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic6407e70zfs7ap732vo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 13:00:00raw201,000원201,500원200,500원201,250원1,218
cmssfic6i07ea0zfs2a4ljwqustock-5m005490:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic6e07e90zfs4jrfat0k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 13:00:00raw328,500원329,500원327,500원329,000원2,865
cmssfic6y07ee0zfs4hpf9293stock-5m000270:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic6v07ed0zfsei79n9h11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:00:00raw141,600원141,950원141,300원141,950원4,265
cmssfic7807eg0zfsvok50o2nstock-5m105560:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic7407ef0zfswdvlq6s91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 13:00:00raw167,900원168,100원167,600원167,900원11,594
cmssfic7j07ei0zfsp7j3kz2kstock-5m055550:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic7f07eh0zfs21zjzqm31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:00:00raw107,100원107,500원107,000원107,300원4,501
cmssfic7u07ek0zfspupyz4s9stock-5m207940:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic7q07ej0zfsv6kcbn231
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:00:00raw1,551,000원1,556,000원1,550,000원1,551,000원429
cmssfic8607em0zfsj7el96q5stock-5m373220:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic8207el0zfs6tm2c8xl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 13:00:00raw361,000원363,000원361,000원362,000원5,016
cmssfic8h07eo0zfs2vr5d5twstock-5m096770:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic8d07en0zfs3fwh6gri1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 13:00:00raw126,700원127,300원126,600원127,200원4,332
cmssfic8q07eq0zfs4moqk38ostock-5m028260:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic8n07ep0zfs3aml9ewa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:00:00raw368,000원368,500원367,500원368,000원4,814
cmssfic9807eu0zfsn61juofistock-5m003550:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic9507et0zfsb2lcpy7f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:00:00raw118,600원118,700원118,200원118,200원1,921
cmssfic9p07ey0zfsbu5q4x9fstock-5m015760:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic9l07ex0zfs81xcvyop1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 13:00:00raw32,950원33,000원32,950원32,950원19,265
cmssfic9z07f00zfstk6izw41stock-5m030200:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfic9v07ez0zfswwzdwjlm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 13:00:00raw53,300원53,700원53,200원53,600원9,381
cmssfica807f20zfs417x50z9stock-5m017670:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:10:182026-08-14 13:10:18cmssfica407f10zfsyrdv41bu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 13:00:00raw98,200원99,200원98,100원99,000원26,966
cmssfor7507fu0zfs29gselfkstock-5m012330:20260814:13002026-08-14 13:00:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor7107ft0zfs69gmf7ss1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 13:00:00raw537,000원538,000원535,000원537,000원2,321
cmssfor5f07fg0zfsuq3x1n19stock-5m051910:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor5807ff0zfsn3un6cdm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 13:05:00raw276,500원277,500원276,000원276,500원2,726
cmssfor5n07fi0zfsuqv1seg1stock-5m068270:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor5k07fh0zfsc2msknbb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 13:05:00raw201,000원201,500원201,000원201,000원912
cmssfor5v07fk0zfsjrd63wp3stock-5m005490:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor5r07fj0zfsfsk7tnuj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 13:05:00raw329,500원330,500원329,500원329,500원3,478
cmssfor6407fm0zfsq54sgbv2stock-5m000270:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor6007fl0zfs23yod6rv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:05:00raw141,950원142,000원141,600원141,600원3,303
cmssfor6d07fo0zfs962xgts8stock-5m105560:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor6907fn0zfslm853r7q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 13:05:00raw167,900원168,200원167,800원167,800원9,539
cmssfor6m07fq0zfsuhs8umckstock-5m055550:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor6i07fp0zfsk90o94fk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:05:00raw107,300원107,500원107,200원107,300원3,968
cmssfor6w07fs0zfssbum831pstock-5m373220:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor6s07fr0zfsqvk1h0vr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 13:05:00raw362,000원363,000원362,000원362,500원1,888
cmssg1mn207ia0zfs2j17cs7vstock-5m207940:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mmz07i90zfs4gru6swf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:05:00raw1,550,000원1,551,000원1,550,000원1,550,000원42
cmssfor7c07fw0zfso722v52nstock-5m012330:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor7907fv0zfs4epmlias1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 13:05:00raw537,000원538,000원537,000원537,000원1,543
cmssfor7l07fy0zfs634c5sz2stock-5m096770:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor7h07fx0zfs5lkslpez1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 13:05:00raw127,200원127,300원127,050원127,200원5,535
cmssfor7u07g00zfs95wchvrcstock-5m028260:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor7q07fz0zfs82nr55eb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:05:00raw367,500원369,000원367,500원369,000원1,733
cmssfor8307g20zfsbbijcfgrstock-5m034730:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor8007g10zfsvniyuod91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:05:00raw577,000원581,000원576,000원580,000원3,204
cmssfor8c07g40zfsznfnh9p3stock-5m003550:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor8807g30zfsqe1kdw3y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:05:00raw118,200원118,800원118,200원118,800원2,705
cmssfor8v07g60zfsd7rrq8fastock-5m015760:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor8q07g50zfsyib52yn41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 13:05:00raw32,950원33,000원32,950원32,950원6,801
cmssfor9j07g80zfs61gqo434stock-5m030200:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor9b07g70zfss9z3n3qr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 13:05:00raw53,500원53,700원53,400원53,600원6,930
cmssfora807ga0zfs2ibybcbtstock-5m017670:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfora007g90zfs1bf5l0ie1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 13:05:00raw99,000원99,100원98,800원98,900원9,031
cmssfor4u07fc0zfst9q0q26pstock-5m035420:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor4q07fb0zfsatd2zdxj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 13:05:00raw226,500원227,500원226,500원227,500원4,460
cmssfor4l07fa0zfs6iumis9istock-5m066570:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor4h07f90zfsdr150j5m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 13:05:00raw212,750원214,000원212,500원213,500원11,798
cmssfor4b07f80zfsfsvt49kxstock-5m005380:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor4807f70zfsyb5ev6as1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:05:00raw450,500원452,000원450,500원450,500원6,793
cmssfor4207f60zfsdj53w0g7stock-5m000660:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor3y07f50zfsri33o26l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 13:05:00raw1,638,000원1,646,000원1,635,000원1,642,000원22,199
cmssfv72f07gq0zfs031nr27cstock-5m006400:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv72707gp0zfs2x5jzcuu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 13:05:00raw497,500원499,000원496,500원499,000원1,909
cmssfor3s07f40zfsrkstogubstock-5m005930:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor3a07f30zfsvtz518av1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:05:00raw269,750원270,500원269,750원270,000원223,429
cmssfor5307fe0zfsrjq6rwxjstock-5m035720:20260814:13052026-08-14 13:05:00instantevent2026-08-14 13:15:172026-08-14 13:15:17cmssfor4z07fd0zfsnuxxtl6m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:05:00raw39,800원39,900원39,800원39,900원16,955
cmssfv74l07gy0zfsmtoc5eu0stock-5m000270:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv74h07gx0zfsx3okrow81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:10:00raw141,600원141,700원141,500원141,600원1,973
cmssfv6xq07gc0zfsj3uwhd04stock-5m005930:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv6xg07gb0zfs7zbwtazd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:10:00raw270,000원270,500원270,000원270,500원177,409
cmssfv6yg07ge0zfsluo37t4ostock-5m000660:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv6y707gd0zfs8wmhxcek1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 13:10:00raw1,642,000원1,646,000원1,639,000원1,646,000원20,535
cmssfv6z407gg0zfszo4sz8n5stock-5m005380:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv6yw07gf0zfszqrudsl91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:10:00raw451,000원451,500원449,500원450,500원7,527
57,440건 중 12,901–12,950← 이전259 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬