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
cmssgxrpk07p00zfs2b81u4wystock-5m096770:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrpg07oz0zfsquzlwdv91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 13:40:00raw128,500원128,500원128,000원128,000원4,328
cmssgxrpt07p20zfszvk9a840stock-5m028260:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrpp07p10zfse1eqd8zn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:40:00raw367,250원368,000원367,000원367,500원1,885
cmssgxrq307p40zfsqua3d3thstock-5m034730:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrpy07p30zfsvmlhruoo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:40:00raw577,000원580,000원576,000원579,000원2,105
cmssgxrqd07p60zfs7atvr4avstock-5m003550:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrq907p50zfs4kcfxwm41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:40:00raw118,300원118,600원118,200원118,600원2,061
cmssgxrqm07p80zfsftaf70o2stock-5m015760:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrqj07p70zfselrb4sqz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 13:40:00raw33,100원33,150원33,100원33,100원9,872
cmssgxrqv07pa0zfs2gd0qgjbstock-5m030200:20260814:13402026-08-14 13:40:00instantevent2026-08-14 13:50:172026-08-14 13:50:17cmssgxrqs07p90zfshxqred291
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 13:40:00raw53,800원53,900원53,600원53,800원7,473
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
cmssh47ga07qc0zfscifshhz6stock-5m096770:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47g707qb0zfs988v24vj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 13:45:00raw128,100원128,200원127,600원127,900원3,857
cmssh47bx07pe0zfs6lyi472dstock-5m005930:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47b907pd0zfsty6lxned1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:45:00raw272,000원272,500원271,500원272,000원286,945
cmssh47c707pg0zfsosel7zu3stock-5m000660:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47c307pf0zfsqy771bji1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 13:45:00raw1,659,000원1,660,000원1,655,000원1,656,000원36,215
cmssh47ch07pi0zfsclp3xw02stock-5m005380:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47cd07ph0zfse6htap341
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:45:00raw450,500원451,500원449,000원450,500원10,491
cmssh47cp07pk0zfs7x6iv8prstock-5m066570:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47cm07pj0zfs6s4zisxq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 13:45:00raw214,000원214,500원213,500원214,000원9,692
cmssh47cy07pm0zfsea51v2dfstock-5m035420:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47cv07pl0zfs2q17iq351
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 13:45:00raw226,500원227,000원226,500원226,500원5,561
cmssh47d807po0zfs4738p33ustock-5m035720:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47d407pn0zfs22jjhsru1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:45:00raw39,800원39,800원39,700원39,700원16,439
cmssh47dh07pq0zfsetzvnnz4stock-5m006400:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47dd07pp0zfs9sqm7o3p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 13:45:00raw499,500원499,500원498,500원499,000원1,631
cmssh47dq07ps0zfsvgng8wskstock-5m051910:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47dn07pr0zfsstx4g77h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 13:45:00raw276,500원276,500원275,000원275,500원1,417
cmssh47e007pu0zfsdawp3aqzstock-5m068270:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47dx07pt0zfs8k3c4jxf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 13:45:00raw201,000원201,000원200,500원200,500원2,776
cmssh47e807pw0zfsup7z64q9stock-5m005490:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47e507pv0zfsc53hikuh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 13:45:00raw329,000원329,500원328,500원329,000원2,682
cmssh47eh07py0zfsg5kavlbxstock-5m000270:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47ed07px0zfs1onx1c5p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:45:00raw141,500원141,500원141,100원141,200원5,117
cmssh47eq07q00zfswv6kqmbestock-5m105560:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47en07pz0zfsq32pby3c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 13:45:00raw167,900원168,000원167,600원167,700원10,100
cmssh47fb07q40zfsi62lwgeqstock-5m055550:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47f607q30zfsm4q0coe91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:45:00raw107,100원107,200원106,800원106,800원7,008
cmssh47fk07q60zfsx38wa8gystock-5m207940:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47fh07q50zfsrkitnhug1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:45:00raw1,548,000원1,550,000원1,548,000원1,548,000원338
cmssh47fs07q80zfs0gax98f8stock-5m373220:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47fp07q70zfs1cm2iw3z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 13:45:00raw362,000원363,000원361,500원362,500원3,398
cmssh47g207qa0zfsn4beb8bkstock-5m012330:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47fy07q90zfskow1j6b51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 13:45:00raw541,000원542,000원539,000원539,000원1,743
cmssh47gk07qe0zfsvm9s6gxmstock-5m028260:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47gg07qd0zfs15x9u5z11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:45:00raw368,000원368,000원367,000원367,000원2,442
cmssh47gt07qg0zfswis7n4j4stock-5m034730:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47gp07qf0zfsnc4ygi151
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:45:00raw579,000원580,000원576,000원577,000원2,010
cmssh47h307qi0zfsjvhsm99fstock-5m003550:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47gz07qh0zfsskrr0mhn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:45:00raw118,500원118,600원118,500원118,500원2,109
cmssh47hb07qk0zfsuqu0btdystock-5m015760:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47h807qj0zfsz6b5r8mx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 13:45:00raw33,100원33,150원33,100원33,100원10,709
cmssh47hl07qm0zfsdoo6mp12stock-5m030200:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47hh07ql0zfss9p6up6e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 13:45:00raw53,800원53,900원53,500원53,600원7,347
cmssh47hu07qo0zfsc2z988k9stock-5m017670:20260814:13452026-08-14 13:45:00instantevent2026-08-14 13:55:182026-08-14 13:55:18cmssh47hq07qn0zfs3qvnx3xe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 13:45:00raw99,550원99,600원99,100원99,200원27,111
cmsshh24x07s00zfszlt2up2estock-5m035420:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh24t07rz0zfsdbtu79hg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 13:50:00raw226,500원227,000원226,500원226,500원4,234
cmsshame907qq0zfsy1295tjvstock-5m005930:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamdz07qp0zfsi4m01tqk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:50:00raw272,250원272,500원271,500원271,500원325,885
cmsshamey07qs0zfsgwb9yrr0stock-5m000660:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshameq07qr0zfs9ijeeo301
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 13:50:00raw1,656,500원1,658,000원1,651,000원1,652,000원32,300
cmsshamfn07qu0zfsdxp6bpzsstock-5m005380:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamfe07qt0zfsb1jfa2rr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:50:00raw450,500원451,500원450,000원450,750원6,826
cmsshamg807qw0zfsh700gk60stock-5m066570:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamg307qv0zfssl1pl75d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 13:50:00raw213,500원214,000원212,500원213,000원8,564
cmsshamh007qy0zfsu6yjgtbustock-5m035720:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamgs07qx0zfssjq9gxeg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:50:00raw39,725원39,750원39,700원39,725원7,956
cmsshamhh07r00zfsr4bqd0lostock-5m006400:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamhe07qz0zfsk2z8f8y71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 13:50:00raw499,000원501,000원499,000원500,000원8,763
cmsshamhr07r20zfs6gflmk2ystock-5m051910:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamhn07r10zfscmqsz5og1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 13:50:00raw275,500원276,500원275,000원276,000원1,381
cmsshamhz07r40zfshvdyxcb1stock-5m068270:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamhw07r30zfsb4sluml91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 13:50:00raw200,500원201,000원200,500원200,500원2,330
cmsshami807r60zfsdo3bdov0stock-5m005490:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshami507r50zfsl5xyvz5s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 13:50:00raw329,000원329,500원328,500원329,000원3,349
cmsshamih07r80zfsr39u3801stock-5m000270:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamie07r70zfsgcg5eueg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:50:00raw141,200원141,300원141,100원141,100원6,274
cmsshamiq07ra0zfs6bjccj8sstock-5m105560:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamin07r90zfss7q4y2j81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 13:50:00raw167,700원167,800원167,400원167,500원8,799
cmsshamiz07rc0zfsslh2shcastock-5m207940:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamiw07rb0zfs2e90ym6q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:50:00raw1,549,000원1,550,000원1,548,000원1,549,000원467
cmsshamj907re0zfsrg12lu3wstock-5m373220:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamj507rd0zfsxdbj2xso1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 13:50:00raw362,500원363,000원362,500원362,500원1,919
cmsshamji07rg0zfsmn2owy1zstock-5m012330:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamje07rf0zfsvuvk49681
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 13:50:00raw540,000원540,000원538,000원540,000원1,546
cmsshamjr07ri0zfs40tbbexhstock-5m096770:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamjo07rh0zfskiy5fvhe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 13:50:00raw127,800원128,000원127,800원128,000원3,948
cmsshamk107rk0zfs45ilbkvcstock-5m034730:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamjx07rj0zfsovi2ypom1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:50:00raw576,000원578,000원575,000원576,000원1,903
cmsshh29k07t00zfs014kht58stock-5m017670:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:05:182026-08-14 14:05:18cmsshh29g07sz0zfs57qrt4941
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 13:50:00raw99,300원99,500원99,100원99,400원17,736
cmsshamkb07rm0zfsxj2xtn29stock-5m003550:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamk807rl0zfsww82o7yo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:50:00raw118,600원118,600원117,900원118,400원4,426
cmsshamkl07ro0zfs469go4destock-5m015760:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:00:172026-08-14 14:00:17cmsshamkh07rn0zfst16ifu9m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 13:50:00raw33,125원33,150원33,100원33,125원14,342
57,440건 중 13,101–13,150← 이전263 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬