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
cmssfv6zt07gi0zfs25gw9ceustock-5m066570:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv6zl07gh0zfs7flyod0m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 13:10:00raw214,000원215,000원213,500원215,000원16,647
cmssfv70j07gk0zfsj6oi5kvpstock-5m035420:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv70a07gj0zfskvtz9kpq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 13:10:00raw227,500원227,500원227,000원227,250원1,350
cmssfv71a07gm0zfsua6rukq1stock-5m035720:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv71207gl0zfs2d0sm6gc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:10:00raw39,900원39,900원39,850원39,900원10,403
cmssfv73l07gu0zfsvnf779ojstock-5m051910:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv73g07gt0zfso4a7hchr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 13:10:00raw276,500원277,500원276,000원276,500원1,778
cmssfv74907gw0zfsp45ecaz6stock-5m005490:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv74107gv0zfsaqcnrsy91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 13:10:00raw329,500원330,500원329,000원330,500원3,924
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
cmssfv74u07h00zfsslddvw7fstock-5m105560:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv74r07gz0zfsklr231te1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 13:10:00raw167,800원168,100원167,800원168,000원6,638
cmssfv75307h20zfsu38byigtstock-5m055550:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv74z07h10zfs7802ntzk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:10:00raw107,300원107,500원107,200원107,400원3,508
cmssfv75c07h40zfsdvuizb5sstock-5m373220:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv75907h30zfslw73ukmr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 13:10:00raw362,000원362,500원362,000원362,000원921
cmssfv75l07h60zfs0gkjt98bstock-5m012330:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv75h07h50zfsn49eo75u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 13:10:00raw538,000원538,000원536,000원538,000원929
cmssfv75u07h80zfspqy6urvwstock-5m096770:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv75q07h70zfsa1f53ria1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 13:10:00raw127,200원128,000원127,100원127,900원19,240
cmssfv76307ha0zfsbnppgovwstock-5m028260:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv75z07h90zfsxace0hti1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:10:00raw369,000원369,000원368,000원368,000원3,405
cmssfv76c07hc0zfsk4qs8kubstock-5m003550:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv76907hb0zfsl26021km1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:10:00raw118,800원118,800원118,700원118,700원1,326
cmssfv76l07he0zfsylemh48fstock-5m015760:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv76i07hd0zfsfnhnjoiy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 13:10:00raw32,950원33,050원32,950원33,025원37,226
cmssfv76v07hg0zfsi82n14xostock-5m030200:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv76r07hf0zfs1l30w3xq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 13:10:00raw53,500원53,700원53,400원53,700원9,410
cmssfv77407hi0zfsttszwfiqstock-5m017670:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:20:182026-08-14 13:20:18cmssfv77007hh0zfsmyw3jvtg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 13:10:00raw98,900원99,300원98,800원99,200원15,432
cmssg1mna07ic0zfs4ilzoaj1stock-5m207940:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mn607ib0zfsi3h205ut1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:10:00raw1,551,000원1,551,000원1,550,000원1,550,000원166
cmssg1mp007im0zfsbjhsz5h8stock-5m034730:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mow07il0zfsmqiz45md1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:10:00raw580,000원582,000원579,000원579,000원1,793
cmssg1mlk07hy0zfs6iqfmzikstock-5m068270:20260814:13102026-08-14 13:10:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mlg07hx0zfsm9i6du0p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 13:10:00raw201,500원201,500원201,000원201,000원2,342
cmssg1mor07ik0zfs8cufe2xcstock-5m028260:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mon07ij0zfspvvpnvo91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:15:00raw368,000원369,000원368,000원368,500원3,547
cmssg1mlb07hw0zfsd9k84bt5stock-5m006400:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1ml707hv0zfsd0ns06q01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 13:15:00raw499,000원499,750원498,000원499,000원4,410
cmssg1mls07i00zfseunnj6umstock-5m068270:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mlo07hz0zfsitxtmpn11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 13:15:00raw201,000원202,000원201,000원201,500원3,007
cmssg1mm107i20zfs72msie5sstock-5m005490:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mly07i10zfsevunxnn21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 13:15:00raw330,000원330,500원329,500원330,500원3,115
cmssg1mma07i40zfsgc3h0eg1stock-5m000270:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mm607i30zfsusms6jx21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:15:00raw141,500원142,000원141,500원141,800원8,715
cmssg1mmk07i60zfs24pl33w8stock-5m105560:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mmh07i50zfs4wx1lmyw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 13:15:00raw167,900원168,100원167,900원167,900원8,570
cmssg1mmu07i80zfshqiey9b3stock-5m055550:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mmq07i70zfsm66v2t751
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:15:00raw107,400원107,500원107,200원107,200원5,465
cmssg1mni07ie0zfsef9u6c34stock-5m207940:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mnf07id0zfspxp40bzy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:15:00raw1,550,000원1,552,000원1,550,000원1,552,000원438
cmssg1mnw07ig0zfsrnrhz5dsstock-5m373220:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mno07if0zfsm4mjeguc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 13:15:00raw362,000원363,500원362,000원363,500원2,804
cmssg1moh07ii0zfs3jdirlv4stock-5m096770:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mod07ih0zfs3yqfoi991
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 13:15:00raw127,800원128,400원127,700원128,200원12,991
cmssg1mpb07io0zfs27toq64fstock-5m034730:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mp607in0zfsbo6kt6ts1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:15:00raw579,000원582,000원579,000원581,000원2,033
cmssg1mpl07iq0zfsso79gdjostock-5m003550:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mph07ip0zfsogfczvqm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:15:00raw118,700원119,000원118,700원118,900원3,499
cmssg1mpt07is0zfsas3uruw9stock-5m030200:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mpq07ir0zfsqte0er731
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 13:15:00raw53,700원53,800원53,500원53,600원12,203
cmssg1mq207iu0zfs858fpkwcstock-5m017670:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mpy07it0zfszgz2dnkh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 13:15:00raw99,200원99,900원99,200원99,900원27,975
cmssg82da07ja0zfso6cgfdgqstock-5m051910:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82d607j90zfs8r1mui9a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 13:15:00raw276,500원278,000원276,500원277,500원1,989
cmssg82f907jq0zfs4e5a14lostock-5m012330:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82f507jp0zfsw25597131
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 13:15:00raw538,000원541,000원537,000원540,000원3,124
cmssg82gs07k20zfs06tk1pzostock-5m015760:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82go07k10zfsy83yzo631
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 13:15:00raw33,000원33,100원33,000원33,050원20,782
cmssg1ml107hu0zfsk0ywi9fzstock-5m035720:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mkx07ht0zfs746k1dkj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:15:00raw39,900원39,950원39,850원39,900원9,288
cmssg1mkj07hq0zfs1808gv9nstock-5m066570:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mkf07hp0zfs94bona071
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 13:15:00raw215,000원215,500원214,500원215,500원11,536
cmssg1mka07ho0zfsjoiacqhtstock-5m005380:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mk607hn0zfspmsvidm01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:15:00raw450,000원452,500원449,500원452,000원9,077
cmssg1mks07hs0zfs7bkqwrvxstock-5m035420:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mko07hr0zfsk80l1k1w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 13:15:00raw227,500원227,500원227,000원227,000원1,906
cmssg1mjp07hk0zfso63xhsa7stock-5m005930:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mjb07hj0zfsa1rb9izy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:15:00raw270,250원271,500원270,250원271,000원310,409
cmssg1mk007hm0zfsmvieiw1lstock-5m000660:20260814:13152026-08-14 13:15:00instantevent2026-08-14 13:25:182026-08-14 13:25:18cmssg1mjw07hl0zfszwb2vxnf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 13:15:00raw1,646,000원1,655,000원1,645,000원1,652,000원48,809
cmssg82aw07iw0zfsgu6e2vvlstock-5m005930:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82ar07iv0zfs1779mavi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:20:00raw270,500원271,500원270,000원271,250원232,830
cmssg82bj07j00zfsjq4nhjd7stock-5m005380:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82be07iz0zfs8v3f7zw41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:20:00raw452,000원456,000원452,000원456,000원22,463
cmssg82bx07j20zfspnub20ngstock-5m066570:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82bt07j10zfsp70bbcoq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 13:20:00raw215,500원216,250원215,000원216,000원20,795
cmssg82ca07j40zfsy3vvixthstock-5m035420:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82c607j30zfs19k8kwcy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 13:20:00raw227,500원228,000원227,000원227,500원9,870
cmssg82cn07j60zfshg8cgiynstock-5m035720:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82ci07j50zfsnlrr3zqt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:20:00raw39,925원39,950원39,900원39,900원14,111
cmssg82cz07j80zfsewruvs7qstock-5m006400:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82cv07j70zfsgd69ht5h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 13:20:00raw499,000원499,000원497,000원498,000원1,723
cmssg82di07jc0zfsb4c42bmfstock-5m051910:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82de07jb0zfs2db9zco11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 13:20:00raw277,000원277,500원276,000원276,500원1,751
cmssg82dr07je0zfsc2swgec9stock-5m068270:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82dn07jd0zfsmw4pr5zl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 13:20:00raw201,500원202,500원201,000원202,000원7,524
57,440건 중 12,951–13,000← 이전260 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬