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
cmssi0chx07wk0zfsmg9eu778stock-5m096770:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cht07wj0zfs9n7yei5q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 14:05:00raw128,200원128,300원127,900원127,900원3,675
cmsshtwpq07v00zfs9jnekv85stock-5m105560:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwpl07uz0zfsr6i6sgdz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 14:05:00raw167,400원167,600원167,300원167,500원10,268
cmsshtwmx07ue0zfs8imf8if1stock-5m005930:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwmt07ud0zfsqn2bf3ot1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:05:00raw270,000원271,000원269,000원269,750원192,957
cmsshtwn607ug0zfs07hqdhzzstock-5m000660:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwn307uf0zfsomj5o7qw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 14:05:00raw1,641,000원1,641,000원1,636,000원1,638,000원23,732
cmsshtwng07ui0zfscj8l0cxystock-5m005380:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwnc07uh0zfs8xkfv36e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:05:00raw450,500원450,500원449,500원450,000원6,541
cmsshtwnp07uk0zfsjczjgjrjstock-5m066570:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwnl07uj0zfs8k3oo4hn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 14:05:00raw212,500원212,500원211,000원211,500원21,133
cmsshtwny07um0zfs4iymr02cstock-5m035420:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwnu07ul0zfsbztoa2vl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 14:05:00raw227,000원227,000원226,000원226,000원5,770
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
cmsshtwof07uq0zfsbh66f5ffstock-5m051910:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwob07up0zfsvcnf1xbv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 14:05:00raw277,000원277,500원276,500원276,500원877
cmsshtwon07us0zfshnzpzdi4stock-5m068270:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwok07ur0zfsfmxsdz5f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 14:05:00raw201,000원201,000원200,500원200,500원1,430
cmsshtwp407uw0zfsws6jo7zgstock-5m005490:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwp107uv0zfsn3228cf41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 14:05:00raw330,000원330,500원329,500원330,500원1,957
cmsshtwpe07uy0zfsdcahbi5sstock-5m000270:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwpa07ux0zfsaylhcu3e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:05:00raw141,200원141,400원141,000원141,100원6,870
cmsshtwq107v20zfszkehkc8sstock-5m055550:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwpx07v10zfs6vz8vzyq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:05:00raw107,100원107,400원107,000원107,400원9,362
cmsshtwqc07v40zfswjheov7qstock-5m207940:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwq807v30zfsglrkeqzl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:05:00raw1,548,500원1,551,000원1,548,000원1,550,000원481
cmsshtwqn07v60zfsrb8phjg0stock-5m373220:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwqj07v50zfsanw7j7zy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 14:05:00raw364,500원365,500원364,000원365,000원4,269
cmsshtwqy07v80zfscs3sijdustock-5m012330:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwqu07v70zfsww71blgr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 14:05:00raw537,000원541,000원537,000원540,000원2,161
cmsshtwri07vc0zfsp0mlm62vstock-5m028260:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwre07vb0zfsswv4suga1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:05:00raw367,500원368,000원366,500원367,000원2,418
cmsshtws207vg0zfs3r1peji6stock-5m034730:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwry07vf0zfs09au1dpc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:05:00raw576,000원578,000원574,000원576,000원2,255
cmsshtwsd07vi0zfsknprmr2hstock-5m003550:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtws907vh0zfswds1kl301
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:05:00raw118,800원118,900원118,600원118,700원2,267
cmsshtwsn07vk0zfsyyptqpssstock-5m015760:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwsk07vj0zfsjd00du2k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 14:05:00raw33,100원33,150원33,100원33,100원21,688
cmsshtwsv07vm0zfs9y3plce3stock-5m030200:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwss07vl0zfsnsqavzld1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 14:05:00raw53,500원53,800원53,500원53,600원8,100
cmsshtwt307vo0zfs9e58fbwgstock-5m017670:20260814:14052026-08-14 14:05:00instantevent2026-08-14 14:15:172026-08-14 14:15:17cmsshtwt007vn0zfshsmppgm01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 14:05:00raw100,000원100,300원99,600원99,700원45,967
cmssi0ce707vs0zfskayln2c8stock-5m000660:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0ce307vr0zfs504r9ice1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 14:10:00raw1,638,000원1,639,000원1,634,000원1,638,000원40,553
cmssi0cdt07vq0zfse2t9u040stock-5m005930:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cdo07vp0zfsbpolmbjg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:10:00raw269,500원271,500원269,000원271,000원274,884
cmssi6s6z07xm0zfs6asv9otlstock-5m055550:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:25:182026-08-14 14:25:18cmssi6s6v07xl0zfssu8o8abf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:10:00raw107,400원107,500원107,100원107,200원10,440
cmssi6s8y07y20zfssjolvsfistock-5m015760:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:25:182026-08-14 14:25:18cmssi6s8v07y10zfsfk41dh9e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 14:10:00raw33,100원33,150원33,100원33,100원15,640
cmssi0cif07wo0zfs5ebwwqjgstock-5m028260:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cib07wn0zfsci8564q31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:10:00raw367,000원368,000원366,000원367,500원3,689
cmssi0cio07wq0zfsaggixzyhstock-5m034730:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cik07wp0zfsvmsy25xj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:10:00raw576,000원580,000원574,000원578,000원2,294
cmssi0ciy07ws0zfs8k17az30stock-5m003550:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0ciu07wr0zfsqzfnumsm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:10:00raw118,700원118,700원118,500원118,600원2,897
cmssi0cj807wu0zfsid9tovr2stock-5m030200:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cj407wt0zfsmcri0uia1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 14:10:00raw53,500원53,900원53,500원53,700원8,828
cmssi0cjh07ww0zfsssbzh3ztstock-5m017670:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cje07wv0zfs7dk70m311
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 14:10:00raw99,800원99,800원99,300원99,600원23,114
cmssi6s4s07x60zfsj8sjhlwastock-5m035420:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:25:172026-08-14 14:25:17cmssi6s4p07x50zfszzp0jerb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 14:10:00raw226,000원226,500원226,000원226,000원3,522
cmssi0cei07vu0zfsvh3ymonastock-5m005380:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cee07vt0zfssuq8f8si1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:10:00raw449,750원451,500원449,000원451,000원10,787
cmssi0ceu07vw0zfsfhm92i98stock-5m066570:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cep07vv0zfsv7cly5qz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 14:10:00raw211,500원213,000원211,500원212,500원8,022
cmssi0cfe07w00zfsy2obmbx5stock-5m035720:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cfb07vz0zfsg0ouqw1o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:10:00raw39,700원39,750원39,700원39,700원9,076
cmssi0cfn07w20zfspuh9cbw7stock-5m006400:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cfk07w10zfsz8qi0ni71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 14:10:00raw504,000원507,000원501,000원507,000원18,395
cmssi0cfw07w40zfshb2cbwhlstock-5m051910:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cft07w30zfsk2h0d64l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 14:10:00raw276,500원278,000원276,500원277,500원1,652
cmssi0cg507w60zfso95grgkjstock-5m068270:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cg207w50zfs04bqte6i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 14:10:00raw200,500원201,000원200,000원200,500원10,977
cmssi0cge07w80zfscepxxy9sstock-5m005490:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cga07w70zfsoc4u5bqq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 14:10:00raw330,000원331,000원329,000원330,500원2,845
cmssi0cgn07wa0zfspxzisld5stock-5m000270:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cgj07w90zfsl0phdu121
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:10:00raw141,100원141,750원140,800원141,400원8,766
cmssi0cgw07wc0zfs0te7y97wstock-5m105560:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0cgs07wb0zfsk73l8u761
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 14:10:00raw167,500원167,900원167,400원167,700원11,269
cmssi0ch607we0zfs1idjntiestock-5m207940:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0ch207wd0zfsc76ap8iz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:10:00raw1,550,000원1,552,000원1,549,000원1,549,000원319
cmssi0cho07wi0zfscz4vfj1qstock-5m012330:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0chk07wh0zfss05rdsqd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 14:10:00raw540,000원542,000원538,000원542,000원2,712
cmssi0chf07wg0zfs9li6vm8rstock-5m373220:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0chc07wf0zfsoylj3n281
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 14:10:00raw364,500원366,500원364,500원366,500원3,411
cmssi0ci607wm0zfsydd6hjznstock-5m096770:20260814:14102026-08-14 14:10:00instantevent2026-08-14 14:20:172026-08-14 14:20:17cmssi0ci207wl0zfs0655whbc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 14:10:00raw128,100원128,500원127,800원128,300원4,975
cmssi6s4b07x20zfsnuvrlcv9stock-5m005380:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:172026-08-14 14:25:17cmssi6s4707x10zfsuaeex7801
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:15:00raw451,000원451,500원449,500원450,000원9,320
cmssi6s3s07wy0zfsyqub2fssstock-5m005930:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:172026-08-14 14:25:17cmssi6s3g07wx0zfshqvpt38r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:15:00raw271,000원272,000원271,000원271,000원270,949
cmssi6s4207x00zfszn3hjnxfstock-5m000660:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:172026-08-14 14:25:17cmssi6s3z07wz0zfs8nmklhhw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 14:15:00raw1,639,000원1,649,000원1,636,000원1,647,000원52,982
cmssi6s4k07x40zfsrf41j4ukstock-5m066570:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:172026-08-14 14:25:17cmssi6s4h07x30zfst63fg7fm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 14:15:00raw212,750원213,000원212,500원212,750원4,789
cmssi6s5007x80zfsy0wgco1qstock-5m035420:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:172026-08-14 14:25:17cmssi6s4x07x70zfs2627bowq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 14:15:00raw226,500원226,750원226,000원226,000원9,066
57,440건 중 13,201–13,250← 이전265 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬