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
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
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
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
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
cmssgkx0n07ls0zfsucs89vm3stock-5m035720:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx0k07lr0zfsqc4s2u9t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:30:00raw39,875원39,900원39,750원39,775원17,557
cmssgkx1607lw0zfsz11axyr5stock-5m051910:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx1207lv0zfs6q9ll6q01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 13:30:00raw276,500원277,000원275,500원276,500원1,342
cmssgkx1f07ly0zfs4ejusrdrstock-5m005490:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx1c07lx0zfs7s5822iv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 13:30:00raw329,500원330,000원329,000원329,000원3,299
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
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
cmssgkx0e07lq0zfsi425g05istock-5m035420:20260814:13302026-08-14 13:30:00instantevent2026-08-14 13:40:182026-08-14 13:40:18cmssgkx0b07lp0zfswtmf7iio1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 13:30:00raw227,000원227,500원226,500원227,000원4,803
cmssgrc0e07nu0zfszeodybxfstock-5m003550:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrc0a07nt0zfsrijjsz5f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:35:00raw118,800원118,800원118,200원118,400원3,210
cmssgxrng07ok0zfswgeob531stock-5m068270:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrnc07oj0zfsc223ojpv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 13:35:00raw201,000원201,500원200,500원201,000원2,708
cmssgrbvl07ms0zfs2pxe4qa3stock-5m005930:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbvg07mr0zfsf9av9p7m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:35:00raw271,000원272,500원271,000원272,000원327,996
cmssgrbvv07mu0zfs7xwvo2e7stock-5m000660:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbvr07mt0zfszud3a9tz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 13:35:00raw1,657,000원1,661,000원1,651,000원1,658,000원44,952
cmssgrbw407mw0zfs7uli53yustock-5m005380:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbw007mv0zfsym4nqd441
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:35:00raw453,000원453,000원451,000원451,500원11,443
cmssgrbwd07my0zfs87z7whr3stock-5m066570:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbw907mx0zfsrvsnwtr51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 13:35:00raw214,000원214,500원213,500원214,000원8,666
cmssgrbwl07n00zfsin1i359pstock-5m035420:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbwi07mz0zfskqzmos9r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 13:35:00raw227,000원227,000원226,500원226,500원3,544
cmssgrbwu07n20zfs6v5cc05ystock-5m035720:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbwq07n10zfs0e6dl6y71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:35:00raw39,775원39,800원39,750원39,750원8,760
cmssgrbx207n40zfsnpunulm9stock-5m006400:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbwz07n30zfs4es9zo5o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 13:35:00raw499,000원499,000원498,000원498,000원2,002
cmssgrbxb07n60zfsfqwclutpstock-5m051910:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbx707n50zfsu5n9r9vz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 13:35:00raw276,500원276,500원275,500원276,000원1,357
cmssgrbxk07n80zfs4w2nx9tvstock-5m005490:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbxg07n70zfscuh9fpk81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 13:35:00raw329,500원329,500원328,500원329,000원2,621
cmssgrbxt07na0zfs7k9e12iestock-5m000270:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbxp07n90zfstk9uqptz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:35:00raw141,500원141,600원141,200원141,500원6,161
cmssgrby207nc0zfslrb9gc2fstock-5m105560:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbxy07nb0zfs9pmjxmdb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 13:35:00raw167,800원168,100원167,700원167,800원11,565
cmssgrbyc07ne0zfsprls39o6stock-5m055550:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrby807nd0zfsy3qkavd81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:35:00raw107,300원107,400원107,000원107,100원8,362
cmssgrbyk07ng0zfs1o6j545estock-5m207940:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbyh07nf0zfs8tiypv401
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:35:00raw1,551,000원1,552,000원1,549,000원1,550,000원648
cmssgrbyt07ni0zfsm8nkffmsstock-5m373220:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbyp07nh0zfs55suhbxc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 13:35:00raw362,500원362,500원361,500원362,000원2,410
cmssgrbz207nk0zfspnzl6y5bstock-5m012330:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbyy07nj0zfs7g93g8t11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 13:35:00raw541,000원541,000원538,000원539,000원2,698
cmssgrbzi07no0zfsqd19nsztstock-5m096770:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbzf07nn0zfs9inw0fve1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 13:35:00raw128,200원128,600원128,100원128,500원10,332
cmssgrbzt07nq0zfs8pbie7hwstock-5m028260:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrbzp07np0zfs8ngec6311
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:35:00raw368,000원368,500원367,000원367,250원3,711
cmssgrc0407ns0zfs8s6b5s9fstock-5m034730:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrc0007nr0zfsdka7nr581
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:35:00raw577,000원579,000원575,000원577,000원1,815
cmssgrc0p07nw0zfs4oah5yhtstock-5m015760:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrc0l07nv0zfsy6j5nqdn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 13:35:00raw33,100원33,150원33,100원33,100원10,933
cmssgrc1007ny0zfsrmvg5z59stock-5m030200:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrc0w07nx0zfsydv4loj61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 13:35:00raw53,800원53,900원53,500원53,900원12,853
cmssgrc1c07o00zfs40306kowstock-5m017670:20260814:13352026-08-14 13:35:00instantevent2026-08-14 13:45:172026-08-14 13:45:17cmssgrc1807nz0zfsy7baneee1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 13:35:00raw99,600원99,800원99,100원99,300원28,405
cmssh47f007q20zfsqqn8m4u2stock-5m055550:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47ew07q10zfs4wjg7h161
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:40:00raw107,200원107,200원106,900원107,000원3,459
cmssgxrl107o20zfspzu3m2xnstock-5m005930:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrkx07o10zfsozuq7l4m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:40:00raw272,000원272,500원271,500원272,000원91,373
cmssgxrlb07o40zfs795k15asstock-5m000660:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrl707o30zfsikv3orkf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 13:40:00raw1,658,000원1,662,000원1,657,000원1,659,000원29,426
cmssgxrll07o60zfsstsdu4justock-5m005380:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrlh07o50zfs8clwhrcr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:40:00raw452,000원452,500원450,500원450,500원6,682
cmssgxrlv07o80zfst3kx7u8mstock-5m066570:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrlr07o70zfslmcmwjyo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 13:40:00raw214,000원214,500원213,500원214,500원5,181
cmssgxrm407oa0zfsmdn14y5fstock-5m035420:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrm107o90zfss6azuy0w1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 13:40:00raw226,500원227,000원226,500원226,500원4,315
cmssgxrmd07oc0zfsd7mu30ojstock-5m035720:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrma07ob0zfs1a6qklg31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:40:00raw39,750원39,800원39,750원39,800원7,275
cmssgxrmn07oe0zfsad204thqstock-5m006400:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrmk07od0zfstl277b451
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 13:40:00raw498,500원499,500원498,000원499,500원2,151
cmssgxrmy07og0zfsgaz1wl8tstock-5m051910:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrmt07of0zfsfu3tqcpp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 13:40:00raw276,000원276,500원275,500원276,500원1,431
cmssgxrnr07om0zfsmmxqpn5xstock-5m068270:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrnm07ol0zfshp8iq4zn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 13:40:00raw201,000원201,000원200,500원200,500원927
cmssgxro107oo0zfs3ya21kxxstock-5m005490:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrnx07on0zfsscykszx31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 13:40:00raw329,500원330,000원329,000원329,500원3,112
cmssgxroa07oq0zfscyi11zotstock-5m000270:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxro707op0zfstf0mfhvq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:40:00raw141,500원141,900원141,300원141,450원7,006
cmssgxrok07os0zfsvkw0ng5qstock-5m105560:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrog07or0zfs5vt08eei1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 13:40:00raw167,900원168,000원167,700원167,800원7,653
cmssgxros07ou0zfsw1xf99qjstock-5m207940:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrop07ot0zfs6mg17w9y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:40:00raw1,551,000원1,552,000원1,548,000원1,548,000원452
cmssgxrp207ow0zfs7od6bwc9stock-5m373220:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxroy07ov0zfsa4roeqxk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 13:40:00raw362,000원363,000원361,500원362,500원3,268
cmssgxrpb07oy0zfsbdi828ufstock-5m012330:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrp707ox0zfsjnyyy77c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 13:40:00raw539,000원542,000원539,000원540,000원1,778
57,440건 중 13,051–13,100← 이전262 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬