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
cmsshh26y07sg0zfs6bqzdo1fstock-5m055550:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh26u07sf0zfsm8hcte4p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:50:00raw106,900원106,900원106,500원106,600원9,221
cmsshh28707sq0zfs51emurz7stock-5m028260:20260814:13502026-08-14 13:50:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh28307sp0zfsw9jtbfu71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:50:00raw367,000원368,000원367,000원368,000원2,627
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
cmsshh27f07sk0zfsh6p6p8s5stock-5m373220:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh27c07sj0zfs9hipa01w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 13:55:00raw362,500원363,500원362,500원363,000원2,911
cmsshh27o07sm0zfs7mh1a72pstock-5m012330:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh27k07sl0zfsfe1fj8c71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 13:55:00raw540,000원540,000원539,000원540,000원1,258
cmsshh27x07so0zfsx95j4y0fstock-5m096770:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh27u07sn0zfspir5nc3d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 13:55:00raw127,900원128,200원127,800원128,000원5,362
cmsshh25x07s80zfsbui4z2hustock-5m051910:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh25t07s70zfsw3yi6txz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 13:55:00raw275,500원277,000원275,500원276,500원3,715
cmsshnhrq07tk0zfs46771a6rstock-5m068270:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhrn07tj0zfsl9bxx26t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 13:55:00raw201,000원201,000원200,000원200,500원2,114
cmsshh28f07ss0zfs6qi64rhqstock-5m028260:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh28b07sr0zfsr8csvkcj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 13:55:00raw367,500원368,500원367,500원368,000원2,071
cmsshh28q07su0zfs1lkcviwsstock-5m034730:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh28m07st0zfsuh18irf91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 13:55:00raw575,000원579,000원575,000원576,000원2,038
cmsshh29007sw0zfskiuvaxorstock-5m003550:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh28w07sv0zfsduzi5xxd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 13:55:00raw118,500원118,700원118,400원118,600원2,540
cmsshh29a07sy0zfsixlq9tlhstock-5m030200:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh29707sx0zfsqjxpaii71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 13:55:00raw53,600원53,800원53,500원53,600원9,383
cmsshh26607sa0zfsh9bk8d7estock-5m005490:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh26307s90zfsgn53unu71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 13:55:00raw329,000원329,500원328,500원329,000원3,445
cmsshh29s07t20zfs3hdtwta9stock-5m017670:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:182026-08-14 14:05:18cmsshh29o07t10zfs467ih23s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 13:55:00raw99,500원99,800원99,200원99,700원24,417
cmsshnhtb07tu0zfsli26qts9stock-5m207940:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnht807tt0zfsa2otmtgs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 13:55:00raw1,549,000원1,551,000원1,548,000원1,548,000원326
cmsshh26g07sc0zfsv8k2giyhstock-5m000270:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh26c07sb0zfsb3a02fu31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 13:55:00raw141,100원141,200원141,000원141,000원4,665
cmsshh26p07se0zfs21krhsgjstock-5m105560:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh26m07sd0zfsyxwf8quw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 13:55:00raw167,500원167,600원167,300원167,300원9,779
cmsshnhur07u60zfs5oul818mstock-5m015760:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhuo07u50zfsqxjbg0i91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 13:55:00raw33,100원33,150원33,100원33,100원12,876
cmsshh25n07s60zfsudqke1yestock-5m006400:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh25j07s50zfsrumqj5hf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 13:55:00raw501,000원501,000원500,000원500,000원2,043
cmsshh27607si0zfsm43xs8uzstock-5m055550:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh27307sh0zfsownog7o01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 13:55:00raw106,600원106,700원106,500원106,500원6,087
cmsshh25e07s40zfsvfst3ho4stock-5m035720:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh25a07s30zfse61p8imu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 13:55:00raw39,700원39,750원39,700원39,700원9,233
cmsshh24407ru0zfspsa2sqpkstock-5m000660:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh24007rt0zfshn5kxv0f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 13:55:00raw1,652,000원1,656,000원1,650,000원1,651,000원34,779
cmsshh24f07rw0zfsn5xl9ls6stock-5m005380:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh24a07rv0zfsa12ih6b11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 13:55:00raw451,000원451,500원450,000원451,500원5,625
cmsshh24o07ry0zfs9rlow4rzstock-5m066570:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh24k07rx0zfs3zslhg3c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 13:55:00raw212,500원213,000원212,500원212,750원12,157
cmsshh23u07rs0zfsj7di775cstock-5m005930:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh23q07rr0zfskw89jjhz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 13:55:00raw272,000원272,500원271,500원272,000원202,121
cmsshh25407s20zfsreugvsnvstock-5m035420:20260814:13552026-08-14 13:55:00instantevent2026-08-14 14:05:172026-08-14 14:05:17cmsshh25107s10zfsfwvznr4m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 13:55:00raw226,500원227,000원226,500원226,500원5,200
cmsshnhve07uc0zfsgnn5tcykstock-5m017670:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhva07ub0zfszuj5sfpn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 14:00:00raw99,800원100,100원99,600원100,000원73,330
cmsshtwrt07ve0zfsc3vtda1ystock-5m034730:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwro07vd0zfsja75ywih1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:00:00raw576,000원577,000원574,000원577,000원1,844
cmsshtwr907va0zfsd9t5yiwgstock-5m028260:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwr407v90zfs3wgtzcui1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:00:00raw368,000원369,000원367,000원367,500원3,192
cmsshtwow07uu0zfsr9do1i6hstock-5m005490:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwos07ut0zfsov33msqg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 14:00:00raw329,000원331,000원329,000원330,500원3,195
cmsshnhpf07t40zfs5ut7iv6fstock-5m005930:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:172026-08-14 14:10:17cmsshnhp407t30zfsgbn19a2d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:00:00raw272,000원272,500원270,000원270,000원282,593
cmsshnhpq07t60zfs4y8ei0cistock-5m000660:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:172026-08-14 14:10:17cmsshnhpm07t50zfs6qu6gitq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 14:00:00raw1,651,000원1,651,000원1,640,000원1,641,000원32,502
cmsshnhq007t80zfsi9tp85b8stock-5m005380:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:172026-08-14 14:10:17cmsshnhpw07t70zfsa6sv3hxi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:00:00raw451,500원452,500원450,000원450,500원8,647
cmsshnhqc07ta0zfsyug0n8ncstock-5m066570:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:172026-08-14 14:10:17cmsshnhq807t90zfss0z8fksa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 14:00:00raw213,000원213,000원212,000원212,000원8,440
cmsshnhqo07tc0zfshp3wwkp0stock-5m035420:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:172026-08-14 14:10:18cmsshnhqk07tb0zfswom6n8191
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 14:00:00raw227,000원227,000원226,500원226,500원3,167
cmsshnhqy07te0zfsfvn9pdymstock-5m035720:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhqv07td0zfsb6dsqf9t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:00:00raw39,700원39,725원39,700원39,700원13,117
cmsshnhr807tg0zfsga0zuvomstock-5m006400:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhr407tf0zfswuopkir11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 14:00:00raw500,000원504,000원500,000원503,000원10,377
cmsshnhri07ti0zfs53g4jgg6stock-5m051910:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhre07th0zfsoffzt8i41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 14:00:00raw276,000원277,500원276,000원277,000원1,158
cmsshnhs407tm0zfs2o75heqnstock-5m068270:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhs007tl0zfsjb40qcgy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 14:00:00raw200,500원201,000원200,250원200,500원2,127
cmsshnhsf07to0zfspncdtg2estock-5m000270:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhsa07tn0zfst4wtqb4x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:00:00raw141,100원141,500원141,100원141,200원9,540
cmsshnhss07tq0zfsektf66distock-5m105560:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhso07tp0zfsa3vyze5d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 14:00:00raw167,300원167,700원167,300원167,400원12,270
cmsshnht207ts0zfsrec4tb9gstock-5m055550:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhsy07tr0zfskz5ikh6q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:00:00raw106,500원107,200원106,500원107,200원8,474
cmsshnhtk07tw0zfsuwhdev8dstock-5m207940:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhtg07tv0zfs1l23pfd81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:00:00raw1,548,000원1,551,000원1,548,000원1,549,000원348
cmsshnhtt07ty0zfsyr71w99gstock-5m373220:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhtp07tx0zfs2vf6m8261
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 14:00:00raw363,000원365,000원363,000원364,000원5,172
cmsshnhu207u00zfs56y25h5rstock-5m012330:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhty07tz0zfsfha5kcma1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 14:00:00raw540,000원542,000원537,000원537,000원2,380
cmsshnhua07u20zfst69jjmlgstock-5m096770:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhu607u10zfslww2q4sy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 14:00:00raw128,000원128,300원127,900원128,200원3,637
cmsshnhui07u40zfssmo064kxstock-5m003550:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhuf07u30zfse5oxn6de1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:00:00raw118,600원119,000원118,500원118,800원4,284
cmsshnhuy07u80zfstokhzfc2stock-5m015760:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhuv07u70zfst0fymhhx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 14:00:00raw33,100원33,150원33,100원33,100원14,945
cmsshnhv607ua0zfs9kckxos6stock-5m030200:20260814:14002026-08-14 14:00:00instantevent2026-08-14 14:10:182026-08-14 14:10:18cmsshnhv307u90zfskyhnojj51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 14:00:00raw53,600원53,700원53,500원53,500원5,374
cmsshtwo607uo0zfsc1xhvplustock-5m006400:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwo307un0zfsvtxl74o01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 14:05:00raw503,000원505,000원503,000원503,000원7,611
57,440건 중 13,151–13,200← 이전264 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬