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
cmssijmwx080g0zfsls4l1gafstock-5m096770:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmwu080f0zfshfynxche1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 14:25:00raw128,000원128,500원128,000원128,500원4,174
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
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
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
cmssijmvo08060zfsu8zgeah6stock-5m000270:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmvl08050zfstzhwsqmc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:25:00raw141,200원141,500원141,200원141,400원7,047
cmssijmvf08040zfsrn7erb4astock-5m005490:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmvb08030zfsw76hno3i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 14:25:00raw331,500원332,000원330,500원332,000원3,584
cmssijmv608020zfsys7fafwdstock-5m068270:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmv308010zfsud95wuiw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 14:25:00raw200,500원201,000원200,000원200,500원4,403
cmssijmux08000zfsm5j844xfstock-5m051910:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmut07zz0zfsaymxnfm61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 14:25:00raw277,500원279,500원277,500원279,000원1,950
cmssijmuo07zy0zfsbuhaqubbstock-5m035720:20260814:14252026-08-14 14:25:00instantevent2026-08-14 14:35:172026-08-14 14:35:17cmssijmul07zx0zfsrs9r76qi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:25:00raw39,750원39,750원39,700원39,700원10,162
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
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
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
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
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
cmssiq2nc081g0zfs3tm8244mstock-5m105560:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2n3081f0zfsa3yogorr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 14:30:00raw168,100원168,400원167,900원168,300원11,269
cmssiq2ju080y0zfs8chdu2pvstock-5m005380:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:172026-08-14 14:40:17cmssiq2jm080x0zfs1el4lmu11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:30:00raw450,500원452,500원450,500원452,000원8,423
cmssiq2kj08100zfs0u9p0eerstock-5m066570:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:172026-08-14 14:40:17cmssiq2kb080z0zfsu7fhy3d11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 14:30:00raw213,500원213,500원213,000원213,000원9,630
cmssiq2kw08120zfsbs07l7obstock-5m035420:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:172026-08-14 14:40:17cmssiq2kt08110zfss8j3gvua1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 14:30:00raw227,000원227,500원226,500원227,000원6,455
cmssiq2l808140zfsinu3il5jstock-5m035720:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:172026-08-14 14:40:17cmssiq2l108130zfsme1v1y321
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:30:00raw39,725원39,850원39,700원39,800원18,234
cmssiq2op081m0zfs92pv184lstock-5m207940:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2ol081l0zfs6l950x7s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:30:00raw1,553,000원1,555,000원1,551,500원1,554,000원620
cmssiq2lp08180zfs2n82h4r2stock-5m006400:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:172026-08-14 14:40:17cmssiq2ll08170zfsztfq1fbg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 14:30:00raw512,000원512,000원510,000원510,000원5,605
cmssiq2ly081a0zfs87v9upq9stock-5m051910:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:172026-08-14 14:40:17cmssiq2lv08190zfsxadu1irb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 14:30:00raw278,750원280,500원278,500원279,500원2,272
cmssiq2m9081c0zfs5foh4xprstock-5m068270:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:172026-08-14 14:40:17cmssiq2m4081b0zfshxqr44sr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 14:30:00raw200,500원201,500원200,000원201,000원6,501
cmssiq2mm081e0zfs0w4drsoustock-5m005490:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:172026-08-14 14:40:17cmssiq2me081d0zfs1zob9nw31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 14:30:00raw332,000원333,000원331,500원332,500원5,862
cmssiq2j7080w0zfsk122qfshstock-5m000660:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:172026-08-14 14:40:17cmssiq2j3080v0zfs6n88z9s31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 14:30:00raw1,644,000원1,645,000원1,639,000원1,645,000원28,216
cmssiq2o0081i0zfswl25gof1stock-5m055550:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2ns081h0zfss687q3n01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:30:00raw107,200원107,500원107,200원107,500원10,077
cmssiq2oy081o0zfsx388ogxvstock-5m373220:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2ou081n0zfshyc4ccmk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 14:30:00raw367,500원367,500원367,000원367,500원1,646
cmssiq2p7081q0zfsubui9an0stock-5m012330:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2p4081p0zfseo1p4od31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 14:30:00raw543,000원543,000원541,000원542,000원3,760
cmssiq2pg081s0zfsb5pzsnmnstock-5m096770:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2pc081r0zfsgit5sic31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 14:30:00raw128,500원128,700원128,300원128,700원6,902
cmssiq2pp081u0zfs7d6k76hrstock-5m028260:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2pm081t0zfsci9ezadk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:30:00raw368,500원369,500원368,000원369,000원2,526
cmssiq2pz081w0zfsuhq48h5sstock-5m034730:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2pv081v0zfsh0vl3yo41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:30:00raw581,000원584,000원579,000원584,000원3,255
cmssiq2q8081y0zfsx7aom8e3stock-5m003550:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2q4081x0zfsark2kr491
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:30:00raw119,200원120,000원119,200원120,000원10,259
cmssiq2qi08200zfsov6swnfqstock-5m017670:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:182026-08-14 14:40:18cmssiq2qe081z0zfs4scqkb1y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 14:30:00raw100,100원100,400원99,800원100,400원50,806
cmssiwicl082k0zfss3vuojpzstock-5m000270:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwici082j0zfszy8zwbpk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:30:00raw141,400원141,900원141,300원141,800원6,952
cmssiwif508340zfs1359e628stock-5m015760:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwif108330zfsdbc92tr91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 14:30:00raw33,200원33,300원33,150원33,250원25,816
cmssiwifm08380zfsfb98fmq4stock-5m030200:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwifi08370zfsuz0zhipo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 14:30:00raw53,800원53,800원53,600원53,800원6,398
cmssiq2it080u0zfsfxg1lxq2stock-5m005930:20260814:14302026-08-14 14:30:00instantevent2026-08-14 14:40:172026-08-14 14:40:17cmssiq2ig080t0zfsg4fbct1c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:30:00raw271,500원272,500원271,000원272,000원338,369
cmssiwib408280zfsw23hyjc6stock-5m066570:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwiaw08270zfsaadf1lqo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 14:35:00raw213,500원214,000원213,000원213,500원14,406
cmssiwic5082g0zfs1vo4o5pystock-5m068270:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwic1082f0zfsxas93lu01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 14:35:00raw201,000원202,000원200,500원201,000원5,285
cmssiwicd082i0zfs0k0viauhstock-5m005490:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwica082h0zfszjl502nc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 14:35:00raw332,500원333,000원331,500원332,250원3,621
cmssiwig3083c0zfshcuoa3srstock-5m017670:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwifz083b0zfsfh4noac21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 14:35:00raw100,400원100,600원100,000원100,400원63,142
cmssiwict082m0zfsdwmlplrsstock-5m000270:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwicq082l0zfs1s8hfd9i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:35:00raw141,800원142,000원141,600원141,700원7,021
cmssiwid3082o0zfs9qdag5mqstock-5m105560:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwicz082n0zfs8r0wj61h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 14:35:00raw168,250원168,400원168,100원168,100원11,854
cmssiwidc082q0zfs9d438uurstock-5m055550:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwid8082p0zfstapm1ppf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:35:00raw107,400원107,500원107,100원107,300원11,488
cmssiwidl082s0zfs3o4wupytstock-5m207940:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwidi082r0zfszzqnu9at1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:35:00raw1,553,000원1,555,000원1,548,000원1,549,000원652
cmssiwidv082u0zfs9ytgctp0stock-5m373220:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwidr082t0zfsd8h271qm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 14:35:00raw367,000원368,000원366,500원366,500원5,568
cmssiwie4082w0zfs2x81pmristock-5m096770:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwie0082v0zfsl1zdx6931
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 14:35:00raw128,700원128,800원128,500원128,700원4,478
cmssiwibd082a0zfs1nygp7bzstock-5m035420:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwib908290zfs9elqd2a21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 14:35:00raw227,000원227,500원226,500원226,500원6,044
cmssiwiee082y0zfsrej0w0f0stock-5m028260:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwiea082x0zfs3z4znh481
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:35:00raw369,500원370,000원369,000원369,000원2,724
cmssiwibw082e0zfs2mnda1k3stock-5m006400:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwibs082d0zfsbxtxlu6l1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 14:35:00raw511,000원511,000원509,000원510,000원10,074
57,440건 중 13,301–13,350← 이전267 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬