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
cmssi6s8q07y00zfs39qkren6stock-5m034730:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:182026-08-14 14:25:18cmssi6s8m07xz0zfs6f287bo71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:15:00raw578,000원580,000원577,000원578,000원1,959
cmssi6s8h07xy0zfsl1jb187vstock-5m028260:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:182026-08-14 14:25:18cmssi6s8d07xx0zfse5lg4h2v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:15:00raw367,500원368,500원367,000원368,000원1,801
cmssi6s8807xw0zfs1evj062sstock-5m096770:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:182026-08-14 14:25:18cmssi6s8407xv0zfs6pz644ew1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 14:15:00raw128,400원128,400원128,200원128,400원3,652
cmssi6s7z07xu0zfs6zlhmbnvstock-5m012330:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:182026-08-14 14:25:18cmssi6s7v07xt0zfss9i7mp8l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 14:15:00raw542,000원543,000원541,000원541,000원3,171
cmssi6s7q07xs0zfs8wpr6fkestock-5m373220:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:182026-08-14 14:25:18cmssi6s7m07xr0zfs6pxdcp4i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 14:15:00raw366,000원367,000원365,500원366,000원3,769
cmssi6s7g07xq0zfswsupeoqwstock-5m207940:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:182026-08-14 14:25:18cmssi6s7d07xp0zfs8x6im67o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:15:00raw1,549,000원1,552,000원1,548,000원1,551,000원502
cmssi6s7807xo0zfswp3tcuw9stock-5m055550:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:182026-08-14 14:25:18cmssi6s7407xn0zfsz5myycx41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:15:00raw107,300원107,400원107,100원107,200원11,230
cmssi6s6q07xk0zfshu8p0gubstock-5m105560:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:172026-08-14 14:25:18cmssi6s6m07xj0zfs69yh5m8t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 14:15:00raw167,800원168,100원167,600원167,700원16,774
cmssi6s6g07xi0zfsjqce1m6ustock-5m005490:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:172026-08-14 14:25:17cmssi6s6d07xh0zfs1fm1pl6o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 14:15:00raw330,000원331,000원330,000원331,000원1,638
cmssi6s6707xg0zfsav28mtjystock-5m068270:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:172026-08-14 14:25:17cmssi6s6507xf0zfs5ceqk7w71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 14:15:00raw200,500원201,000원200,000원200,500원1,960
cmssi6s5y07xe0zfshvemlny5stock-5m051910:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:172026-08-14 14:25:17cmssi6s5u07xd0zfsbk03jnqc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 14:15:00raw277,250원278,000원277,000원277,000원1,037
cmssi6s5l07xc0zfsbg7gsr8dstock-5m006400:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:172026-08-14 14:25:17cmssi6s5g07xb0zfsn4nvsfos1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 14:15:00raw507,000원508,000원506,000원508,000원3,827
cmssi6s5907xa0zfsf2vawk3lstock-5m035720:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:25:172026-08-14 14:25:17cmssi6s5607x90zfsgcx05cnd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:15:00raw39,700원39,750원39,650원39,650원16,670
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
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
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
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
cmssid7z407ze0zfsd7o4wv5zstock-5m003550:20260814:14152026-08-14 14:15:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7z007zd0zfs9q50to8d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:15:00raw118,700원118,700원118,600원118,700원1,408
cmssid7wk07yy0zfsm45vk9e8stock-5m105560:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7wg07yx0zfsjvvbysp71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 14:20:00raw167,900원168,200원167,800원168,200원12,247
cmssid7yn07za0zfs8zx68u5pstock-5m028260:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7yj07z90zfsu8o3ezon1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:20:00raw368,500원369,000원367,500원368,000원2,922
cmssid7wv07z00zfs6dc6xm0vstock-5m055550:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7wr07yz0zfsh3i24e691
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:20:00raw107,200원107,500원107,200원107,300원11,041
cmssid7xg07z40zfsbm3x8zm9stock-5m373220:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7xc07z30zfs1u44igre1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 14:20:00raw366,000원367,500원366,000원367,000원3,310
cmssid7x607z20zfsvpxvy0nystock-5m207940:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7x207z10zfs7v8e53vn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:20:00raw1,551,000원1,552,000원1,549,000원1,551,000원349
cmssid7yw07zc0zfs0stqnb65stock-5m034730:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7ys07zb0zfst14odqis1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:20:00raw579,000원581,000원578,000원579,000원2,031
cmssid7yc07z80zfs4depz8mjstock-5m096770:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7y407z70zfsfyxyzy4j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 14:20:00raw128,400원128,500원128,000원128,100원9,823
cmssid7zb07zg0zfs68uygj46stock-5m003550:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7z807zf0zfs624d31b01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:20:00raw118,700원118,700원118,500원118,600원2,303
cmssid7zk07zi0zfstzz956bwstock-5m015760:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7zh07zh0zfsocb4vmsr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 14:20:00raw33,100원33,150원33,100원33,100원17,000
cmssid7zt07zk0zfsfnfu2q1astock-5m030200:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7zp07zj0zfshpfyfxe81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 14:20:00raw53,700원53,800원53,600원53,800원5,804
cmssid80207zm0zfs6979vh0ystock-5m017670:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7zy07zl0zfs2rlcfrtx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 14:20:00raw99,900원100,100원99,600원100,000원26,886
cmssid7xq07z60zfsfbwi6gcvstock-5m012330:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7xm07z50zfsyitxemwh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 14:20:00raw542,000원543,000원541,000원543,000원1,624
cmssid7td07ya0zfsc76e9r92stock-5m005930:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7t907y90zfsgral98qf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:20:00raw271,000원272,500원271,000원271,750원283,208
cmssid7to07yc0zfsteppkoxmstock-5m000660:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7tk07yb0zfsx4k9zafx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 14:20:00raw1,647,000원1,652,000원1,644,000원1,647,000원49,213
cmssid7tz07ye0zfsnfn5im1fstock-5m005380:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7tv07yd0zfsgj3dbc8h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:20:00raw450,000원451,500원449,500원450,500원6,136
cmssid7u907yg0zfsh2vgw1kustock-5m066570:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7u507yf0zfsngtopzfe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 14:20:00raw212,500원213,500원212,500원213,250원14,121
cmssid7uj07yi0zfsksssedwxstock-5m035420:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7uf07yh0zfs6cc42dde1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 14:20:00raw226,250원227,000원226,000원226,500원5,838
cmssid7ut07yk0zfs65l44b4vstock-5m035720:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7up07yj0zfsgujlp64a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:20:00raw39,700원39,800원39,650원39,750원29,989
cmssid7v307ym0zfsxgd0asxwstock-5m006400:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7uz07yl0zfs2sig70xh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 14:20:00raw507,000원508,000원507,000원508,000원3,883
cmssid7vc07yo0zfsf4be09kustock-5m051910:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7v907yn0zfsbwnxc9pc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 14:20:00raw277,500원278,500원277,000원277,500원1,153
cmssid7vl07yq0zfsratd9029stock-5m068270:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7vh07yp0zfsm8b1cd7s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 14:20:00raw200,500원201,000원200,500원201,000원1,644
cmssid7vt07ys0zfsgu54vi8qstock-5m005490:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7vp07yr0zfsw2kz0gjr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 14:20:00raw331,000원331,500원330,500원331,500원3,084
cmssid7wa07yw0zfs6ev2ladnstock-5m000270:20260814:14202026-08-14 14:20:00instantevent2026-08-14 14:30:182026-08-14 14:30:18cmssid7w707yv0zfsnbqmry611
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:20:00raw141,200원141,500원141,200원141,200원4,748
cmssijmwo080e0zfsd3rptbwystock-5m012330:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmwl080d0zfse998h21k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 14:25:00raw543,000원543,000원541,000원543,000원2,628
cmssijmvx08080zfs65rg67jzstock-5m105560:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmvu08070zfszpieompy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 14:25:00raw168,200원168,300원168,000원168,100원10,786
cmssijmwf080c0zfsflv8o3j5stock-5m373220:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmwb080b0zfsackewgb31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 14:25:00raw367,000원367,500원366,000원367,000원3,878
cmssijmw6080a0zfsi96f9v6fstock-5m055550:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmw308090zfs3rtipsoe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:25:00raw107,400원107,500원107,100원107,200원9,309
cmssijmsc07zo0zfswjycbz42stock-5m005930:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijms307zn0zfsujryiw881
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:25:00raw272,000원272,000원271,000원271,500원137,214
cmssijmt207zq0zfsn2l68sfpstock-5m000660:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmst07zp0zfsmenztsub1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 14:25:00raw1,648,000원1,648,000원1,642,000원1,644,000원35,673
cmssijmtp07zs0zfsu5yoxtojstock-5m005380:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmth07zr0zfsiv2anw0c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:25:00raw451,000원451,500원450,500원451,000원8,610
cmssijmu807zu0zfs1oo8dskmstock-5m066570:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmu407zt0zfskf28w64e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 14:25:00raw213,000원213,500원213,000원213,500원6,724
cmssijmuh07zw0zfsdafoey4ostock-5m035420:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmue07zv0zfsqecax86o1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 14:25:00raw227,000원227,500원226,500원227,000원11,442
57,440건 중 13,251–13,300← 이전266 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬