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
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
cmssg82e007jg0zfssnz3ipmystock-5m005490:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82dx07jf0zfsh7at4ikv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 13:20:00raw330,000원330,500원329,000원329,500원2,535
cmssg82e907ji0zfsahcklos2stock-5m000270:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82e607jh0zfs9qyt6w8w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:20:00raw141,800원142,200원141,800원142,100원11,039
cmssg82ei07jk0zfsezte4vy0stock-5m105560:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82ef07jj0zfs5pyk1pr51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 13:20:00raw168,000원168,100원167,800원167,900원11,599
cmssg82er07jm0zfs3bbf5a3mstock-5m055550:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82en07jl0zfs215y19sn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:20:00raw107,300원107,400원107,100원107,300원7,113
cmssg82f107jo0zfs6m3vs5iustock-5m207940:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82ex07jn0zfsmzobjht11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:20:00raw1,551,000원1,552,000원1,549,000원1,550,000원405
cmssg82fi07js0zfsh1e0yd69stock-5m012330:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82fe07jr0zfsszvt29uf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 13:20:00raw541,000원542,000원540,000원542,000원1,923
cmssg82fs07ju0zfsvkqp7p8lstock-5m096770:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82fp07jt0zfsczsbma5b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 13:20:00raw128,150원128,200원127,400원127,500원4,654
cmssg82g207jw0zfsfqj7vzlbstock-5m028260:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82fy07jv0zfs5rplj7jv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:20:00raw369,000원369,000원368,000원368,500원2,396
cmssg82ga07jy0zfs71821vpistock-5m034730:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82g707jx0zfsd4wcawpi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:20:00raw582,000원582,000원579,000원580,000원1,949
cmssg82gj07k00zfsy143emaistock-5m003550:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82gf07jz0zfs1aldxruz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:20:00raw118,900원119,000원118,500원118,900원4,653
cmssg82h007k40zfsoctwm3cqstock-5m015760:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82gw07k30zfsifrucwzi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 13:20:00raw33,050원33,100원33,050원33,050원11,832
cmssg82ha07k60zfs1c8mgfyustock-5m030200:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82h507k50zfsmzllbml91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 13:20:00raw53,600원53,900원53,600원53,700원10,871
cmssg82hj07k80zfsxrev10bostock-5m017670:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:30:182026-08-14 13:30:18cmssg82hf07k70zfs6gxc64v31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 13:20:00raw99,900원99,900원99,400원99,500원26,708
cmssgehbr07ky0zfsp27hxsmtstock-5m373220:20260814:13202026-08-14 13:20:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgehbn07kx0zfsmylpb5h81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 13:20:00raw363,500원363,500원362,000원362,500원2,481
cmssgeh7h07kc0zfscw3k3voxstock-5m000660:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgeh7d07kb0zfs39turs6x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 13:25:00raw1,661,000원1,662,000원1,657,500원1,658,000원42,579
cmssgeh7q07ke0zfs9qwckrbmstock-5m005380:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgeh7m07kd0zfsfa8ee63o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:25:00raw456,000원456,000원454,000원454,000원11,669
cmssgeh8307kg0zfs95rm43mtstock-5m066570:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgeh7w07kf0zfs9wy3tika1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 13:25:00raw216,000원216,000원215,000원215,000원13,666
cmssgeh8c07ki0zfsiljpfewcstock-5m035720:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgeh8807kh0zfsd0jkow3i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:25:00raw39,900원39,925원39,850원39,875원12,297
cmssgeh8m07kk0zfscwte32mestock-5m006400:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgeh8i07kj0zfs29289ycy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 13:25:00raw498,000원499,500원497,000원499,000원3,586
cmssgeh8w07km0zfsraiq4mu2stock-5m051910:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgeh8s07kl0zfseb0va5sb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 13:25:00raw277,000원277,000원276,000원276,000원1,289
cmssgeh9607ko0zfsl3yxs8jjstock-5m068270:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgeh9207kn0zfs2j1bm6zn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 13:25:00raw201,500원202,000원201,000원201,500원2,906
cmssgeh9t07kq0zfsjqcuj89qstock-5m005490:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgeh9k07kp0zfsu2pokrvq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 13:25:00raw329,500원330,000원329,000원329,000원2,499
cmssgehah07ks0zfsmyflwiy5stock-5m000270:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgeha907kr0zfsqreiiexd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:25:00raw142,100원142,300원141,900원141,900원6,003
cmssgehb607ku0zfsneq0e2f9stock-5m055550:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgehay07kt0zfs25jzqolf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:25:00raw107,200원107,300원107,000원107,100원6,900
cmssgehbj07kw0zfs5amv8nuistock-5m207940:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgehbf07kv0zfsqghz12gt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:25:00raw1,550,000원1,553,000원1,550,000원1,551,000원354
cmssgeh7707ka0zfsinc18ymbstock-5m005930:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgeh7307k90zfsjorwlwr01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:25:00raw271,250원272,500원271,250원271,750원342,950
cmssgkx1w07m20zfsvf0w2p5jstock-5m105560:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx1s07m10zfsroqxmk0g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 13:25:00raw167,900원168,100원167,800원167,900원7,273
cmssgkx0707lo0zfsewdhrx3astock-5m035420:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx0307ln0zfsh88svgta1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 13:25:00raw227,500원228,000원226,500원227,000원9,366
cmssgehdi07lc0zfsrd04leexstock-5m015760:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:182026-08-14 13:35:18cmssgehdf07lb0zfs833s6jc61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 13:25:00raw33,050원33,100원33,050원33,050원12,844
cmssgehdr07le0zfsjtpodgqsstock-5m017670:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:182026-08-14 13:35:18cmssgehdo07ld0zfsobtq0e481
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 13:25:00raw99,400원99,800원99,100원99,400원38,835
cmssgehd907la0zfsz1zdablnstock-5m003550:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgehd607l90zfsfk6bimhv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:25:00raw118,850원118,900원118,800원118,800원1,350
cmssgehbz07l00zfs7pt3ed7ystock-5m373220:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgehbv07kz0zfs9wgpjpm51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 13:25:00raw362,000원362,500원361,500원362,500원2,488
cmssgehc807l20zfstm8wgqn8stock-5m012330:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgehc507l10zfs30qov3rg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 13:25:00raw542,000원542,000원541,000원541,000원1,155
cmssgehcj07l40zfs84wlni3estock-5m096770:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgehcf07l30zfsoxobsqfn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 13:25:00raw127,600원128,200원127,400원128,200원6,083
cmssgehcr07l60zfsvzyss0n3stock-5m028260:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgehco07l50zfsuqg7st3k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:25:00raw368,000원368,500원367,500원367,500원5,177
cmssgehd007l80zfsmzihl2arstock-5m034730:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:35:172026-08-14 13:35:17cmssgehcw07l70zfso5e4tdj71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:25:00raw580,000원581,000원578,000원578,000원2,381
cmssgkx4v07mm0zfsawyhdbc3stock-5m030200:20260814:13252026-08-14 13:25:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx4r07ml0zfse7h6rdie1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 13:25:00raw53,750원53,800원53,400원53,700원9,793
cmssgrbza07nm0zfsu9wiwckzstock-5m096770:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbz707nl0zfsx4ikh4pv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 13:30:00raw128,200원128,500원128,100원128,300원9,607
cmssgkx5307mo0zfsr9qs24ytstock-5m030200:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx5007mn0zfs7zum2jjy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 13:30:00raw53,700원53,900원53,500원53,800원8,429
cmssgkx5c07mq0zfsqtaem5vostock-5m017670:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx5807mp0zfsqd2mac481
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 13:30:00raw99,400원99,700원99,100원99,600원23,558
cmssgkx4m07mk0zfsnko8ubkestock-5m015760:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx4j07mj0zfsebd0uxm91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 13:30:00raw33,050원33,150원33,050원33,100원36,445
cmssgxrn707oi0zfsm6o49ie1stock-5m068270:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrn307oh0zfsec5pptus1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 13:30:00raw201,500원202,000원201,000원201,000원1,323
cmssgkx3u07me0zfszs697padstock-5m028260:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx3m07md0zfss7r4hxwf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:30:00raw367,500원368,500원367,500원368,500원2,402
cmssgkx4507mg0zfsg0jvo83ystock-5m034730:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx4107mf0zfsscr4nnz81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:30:00raw578,000원581,000원576,000원578,000원1,720
cmssgkx4e07mi0zfsvwiw236xstock-5m003550:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx4a07mh0zfspdt5itx91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:30:00raw118,900원118,900원118,400원118,800원3,663
cmssgkwz407lg0zfsgirmlywtstock-5m005930:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkwyf07lf0zfspqmbise71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:30:00raw271,750원272,000원271,000원271,000원80,448
cmssgkwzf07li0zfs7vk2j4w1stock-5m000660:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkwzb07lh0zfs9aplmfwy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 13:30:00raw1,658,000원1,662,000원1,654,000원1,657,000원49,378
cmssgkwzp07lk0zfsl8s8n3z6stock-5m005380:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkwzl07lj0zfs6l28uwh31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:30:00raw454,000원454,500원452,500원453,000원6,882
cmssgkwzy07lm0zfspajwg1eistock-5m066570:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkwzu07ll0zfsr77m9y4p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 13:30:00raw215,250원215,250원213,500원214,000원18,529
57,440건 중 13,001–13,050← 이전261 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬