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
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
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
cmssiwien08300zfscucwezapstock-5m034730:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwiej082z0zfsrtz5sgvx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:35:00raw584,000원585,000원583,000원583,000원3,994
cmssiwifd08360zfsz4ld9a8dstock-5m015760:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwif908350zfs0tz49ajy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 14:35:00raw33,300원33,300원33,200원33,250원24,298
cmssiwifu083a0zfspyios783stock-5m030200:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:45:182026-08-14 14:45:18cmssiwifr08390zfs73w57ed51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 14:35:00raw53,700원53,900원53,500원53,500원9,500
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
cmssj2xaw08460zfs9d874y4rstock-5m012330:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2xas08450zfsr4by7qj41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 14:35:00raw543,000원545,000원542,000원545,000원6,521
cmssj2x8x083q0zfs7q5f03qbstock-5m051910:20260814:14352026-08-14 14:35:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2x8t083p0zfsdylejsjp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 14:35:00raw279,500원280,000원278,500원279,500원1,222
cmssj2xbm084c0zfsvloavmndstock-5m028260:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2xbj084b0zfsiqpbf76p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:40:00raw369,500원369,500원369,000원369,000원1,259
cmssj2xbv084e0zfsq00c19f7stock-5m034730:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2xbr084d0zfso87m8is21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:40:00raw584,000원585,000원582,000원585,000원2,348
cmssj2xc4084g0zfs37pjldpastock-5m003550:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2xc0084f0zfs7xu5dx931
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:40:00raw120,000원120,100원120,000원120,000원4,303
cmssj2xcm084k0zfs16w9ncuystock-5m030200:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2xci084j0zfsopqj53fb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 14:40:00raw53,500원53,700원53,500원53,600원6,389
cmssj2xcd084i0zfs6ual32y3stock-5m015760:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2xc9084h0zfshz5nl47o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 14:40:00raw33,250원33,250원33,150원33,200원27,612
cmssj2x87083k0zfsbk6jtzrkstock-5m066570:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2x81083j0zfs0oftssva1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 14:40:00raw213,500원214,000원213,000원213,500원14,761
cmssj2x8f083m0zfsr2i6fbl2stock-5m035420:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2x8c083l0zfsup23ifff1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 14:40:00raw227,000원227,500원226,500원227,500원9,438
cmssj2x8o083o0zfsbdghi6y3stock-5m035720:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2x8l083n0zfswqfjdm4j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:40:00raw39,850원39,850원39,700원39,700원16,678
cmssj2x95083s0zfsshlupthpstock-5m051910:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2x91083r0zfs9ne86b6b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 14:40:00raw279,000원279,500원278,500원279,000원1,381
cmssj2x9e083u0zfs6im4dr3hstock-5m068270:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2x9b083t0zfsq0kqy1jz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 14:40:00raw201,000원202,000원200,500원202,000원3,708
cmssj2x9n083w0zfsm1ukgqfystock-5m005490:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2x9j083v0zfsrbfw4y9b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 14:40:00raw332,250원332,250원331,000원331,500원3,161
cmssj2x9w083y0zfsia7lhrbsstock-5m000270:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2x9s083x0zfskwz4f3tv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:40:00raw141,700원142,000원141,600원141,900원7,522
cmssj2xa508400zfsehjh43ubstock-5m105560:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2xa1083z0zfsuikoi0371
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 14:40:00raw168,100원168,300원168,000원168,200원9,735
cmssj2xae08420zfsjdss9au7stock-5m055550:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2xaa08410zfsofhwangm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:40:00raw107,300원107,500원107,100원107,200원10,392
cmssj2xan08440zfskdqrkmxystock-5m207940:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2xak08430zfsr5emvxox1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:40:00raw1,549,000원1,551,000원1,548,000원1,550,000원469
cmssj2xb408480zfs7rrafldystock-5m012330:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2xb008470zfs480anq9a1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 14:40:00raw545,000원545,000원541,000원544,000원2,856
cmssj2xbd084a0zfsxz27cpbvstock-5m096770:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2xba08490zfsd0y016181
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 14:40:00raw128,600원128,700원128,000원128,600원5,662
cmssj9d2l085y0zfsaw4vqf2vstock-5m017670:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9d2h085x0zfsy8540hna1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 14:40:00raw100,400원100,500원100,100원100,200원39,598
cmssj9d02085g0zfshn07nd4gstock-5m373220:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9czz085f0zfsu8zy36621
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 14:40:00raw367,000원367,000원365,500원365,500원2,768
cmssj2x7w083i0zfsr2z99b96stock-5m005380:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2x7s083h0zfs4m4fn3y31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:40:00raw453,000원453,500원451,500원453,500원7,136
cmssj2x7g083g0zfsfau14y5lstock-5m000660:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2x78083f0zfs5z828u0b1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 14:40:00raw1,655,000원1,656,000원1,646,000원1,650,000원32,610
cmssj9cxr084y0zfs5fnje98kstock-5m006400:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9cxn084x0zfsp3u8nlnq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 14:40:00raw510,000원511,000원507,000원508,000원5,813
cmssj2x6q083e0zfsdtqqrg5kstock-5m005930:20260814:14402026-08-14 14:40:00instantevent2026-08-14 14:50:172026-08-14 14:50:17cmssj2x6g083d0zfsqakqcwah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:40:00raw272,500원272,750원272,000원272,000원142,489
cmssj9cya08520zfs4nbbaljastock-5m051910:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9cy608510zfs4x8g7z9h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 14:45:00raw279,500원281,000원279,000원280,500원3,844
cmssj9cxi084w0zfsf8gakhzlstock-5m035720:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9cxe084v0zfsqvyvnhal1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:45:00raw39,750원39,800원39,700원39,750원9,474
cmssj9cw7084m0zfs66izlrn3stock-5m005930:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9cvv084l0zfss61rgnjz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:45:00raw272,000원272,500원272,000원272,000원103,144
cmssj9cwg084o0zfsogoorim8stock-5m000660:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9cwd084n0zfsjl6suvbj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 14:45:00raw1,649,000원1,652,000원1,647,000원1,649,000원30,348
cmssj9cws084q0zfsri5cwpblstock-5m005380:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9cwo084p0zfs0yzhxlav1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:45:00raw453,000원454,000원452,500원453,000원10,782
cmssj9cx1084s0zfsf7if48z2stock-5m066570:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9cwx084r0zfs44muqvmk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 14:45:00raw213,000원213,500원212,250원212,750원15,561
cmssj9cxa084u0zfsivzn9ax9stock-5m035420:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9cx6084t0zfsabpc59mn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 14:45:00raw227,000원227,500원227,000원227,500원4,779
cmssj9cy008500zfsimepnv1fstock-5m006400:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9cxw084z0zfshkv81hvg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 14:45:00raw508,000원514,500원508,000원514,000원11,671
cmssj9cyi08540zfstp2dvaj7stock-5m068270:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9cyf08530zfsctturqfu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 14:45:00raw201,500원202,000원201,000원201,500원3,231
cmssj9d0b085i0zfsfoz23n56stock-5m373220:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9d07085h0zfsn9zmjdl91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 14:45:00raw366,000원368,000원365,500원367,500원9,335
cmssj9d0l085k0zfsiw6sxrp4stock-5m012330:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9d0h085j0zfsnbfz37r81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 14:45:00raw543,000원544,000원543,000원544,000원1,527
cmssj9cyr08560zfskccm0ohhstock-5m005490:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9cyo08550zfs52xhr4qg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 14:45:00raw331,500원333,500원331,250원332,500원7,409
cmssj9d0v085m0zfshrxdfx4hstock-5m096770:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9d0r085l0zfsho9m2fgp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 14:45:00raw128,600원129,200원128,500원129,100원23,575
cmssj9d14085o0zfsepw5ti05stock-5m028260:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9d10085n0zfsuh8omtyx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:45:00raw369,500원369,500원369,000원369,500원1,568
cmssj9d1e085q0zfsb7bgdplxstock-5m034730:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9d1a085p0zfs8axsuubj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:45:00raw585,000원586,000원583,000원585,000원3,158
cmssj9cza085a0zfs9cxh3vywstock-5m105560:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9cz608590zfsl9amhdp91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 14:45:00raw168,200원168,500원168,100원168,400원14,406
cmssj9cz008580zfsxxheddv1stock-5m000270:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9cyx08570zfs8zu06wu11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:45:00raw141,900원142,200원141,800원141,800원7,119
57,440건 중 13,351–13,400← 이전268 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬