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
cmssj9d1z085u0zfsrf9y5xe6stock-5m015760:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9d1v085t0zfs0mdmppmu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 14:45:00raw33,250원33,250원33,200원33,200원12,484
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
cmssj9d2a085w0zfsa2s5vg0estock-5m030200:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9d26085v0zfsd1oqz1891
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 14:45:00raw53,700원53,800원53,500원53,700원5,665
cmssj9d2u08600zfsozyzgsjpstock-5m017670:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:182026-08-14 14:55:18cmssj9d2q085z0zfst3yfhfm81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 14:45:00raw100,200원100,500원100,000원100,400원36,474
cmssj9czu085e0zfstpgk994dstock-5m207940:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9czq085d0zfsj19sauuc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:45:00raw1,550,000원1,551,000원1,549,000원1,550,000원314
cmssj9czk085c0zfshbivcvqsstock-5m055550:20260814:14452026-08-14 14:45:00instantevent2026-08-14 14:55:172026-08-14 14:55:17cmssj9czg085b0zfstrir7cqk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:45:00raw107,300원107,500원106,800원107,000원10,989
cmssjfsm108620zfsgwdm3sn8stock-5m005930:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfslx08610zfsc6zlr9af1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:50:00raw272,250원273,500원271,500원273,000원539,916
cmssjfsmb08640zfsxjc5f8i8stock-5m000660:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsm708630zfs72ac1fa81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 14:50:00raw1,648,000원1,655,000원1,646,000원1,655,000원39,078
cmssjfsmk08660zfskfzrhyznstock-5m005380:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsmh08650zfs13zdjx0f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:50:00raw453,000원455,000원452,500원454,500원12,747
cmssjfsmu08680zfs3u567db3stock-5m066570:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsmq08670zfsd1q3vqms1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 14:50:00raw212,750원214,000원212,000원213,500원17,667
cmssjfsn3086a0zfsr1kn9ldestock-5m035420:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsmz08690zfsvteej4mj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 14:50:00raw227,000원227,500원226,500원227,000원6,546
cmssjfsnc086c0zfsa9o6ziwlstock-5m035720:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsn8086b0zfsbtt2o14q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:50:00raw39,800원39,850원39,750원39,850원20,521
cmssjfsnl086e0zfsyprrn734stock-5m006400:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsnh086d0zfskngkgcds1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 14:50:00raw514,000원516,000원513,000원516,000원9,782
cmssjfsnv086g0zfsu0ekk8blstock-5m051910:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsnr086f0zfsauougd5o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 14:50:00raw281,000원282,000원280,500원282,000원3,346
cmssjfso5086i0zfsthm53fkjstock-5m005490:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfso0086h0zfsy3m70tee1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 14:50:00raw333,000원334,500원332,500원334,000원11,390
cmssjfsof086k0zfsl1wroqehstock-5m000270:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsob086j0zfsg9ajhb691
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:50:00raw141,800원142,300원141,700원142,250원10,544
cmssjfsoq086m0zfsmc6c3u4hstock-5m105560:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsol086l0zfsvqvc0v8u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 14:50:00raw168,300원168,700원168,200원168,500원15,567
cmssjfsp0086o0zfs4tbum4kxstock-5m055550:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsow086n0zfsjk4wmd141
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:50:00raw107,000원107,500원106,900원107,400원15,876
cmssjfsq7086w0zfsey0x7ll8stock-5m096770:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsq3086v0zfsytmiksjm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 14:50:00raw129,100원129,300원128,800원129,300원10,788
cmssjm7oi08860zfs7dbkazlistock-5m028260:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7oe08850zfsc0xb44er1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:50:00raw369,000원370,000원369,000원370,000원2,274
cmssjm7m3087m0zfs7uj8sq8pstock-5m068270:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7lz087l0zfsy65ikwd31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 14:50:00raw201,500원202,000원201,000원202,000원2,236
cmssjfsrh08760zfsevshjh9zstock-5m017670:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsre08750zfs7w3oakrh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 14:50:00raw100,500원100,800원100,200원100,500원51,814
cmssjfsr808740zfsah4yt3lxstock-5m030200:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsr408730zfsy4obiszp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 14:50:00raw53,600원53,700원53,500원53,600원6,125
cmssjfsqz08720zfs8avnhnj2stock-5m015760:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsqv08710zfsoatkjb6w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 14:50:00raw33,200원33,350원33,200원33,325원50,532
cmssjfsqp08700zfs3uasddd1stock-5m003550:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsqm086z0zfs6cdpfs4n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:50:00raw120,400원120,600원120,300원120,500원3,942
cmssjfsqg086y0zfsfkvh7y56stock-5m034730:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsqc086x0zfsd4w53ch71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:50:00raw585,000원588,000원583,000원587,000원2,730
cmssjfspx086u0zfso467i72tstock-5m012330:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfspt086t0zfsxl9zd49e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 14:50:00raw544,000원547,000원543,000원546,000원10,125
cmssjfspn086s0zfslcw0y460stock-5m373220:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfspj086r0zfstv0z07751
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 14:50:00raw367,500원369,500원367,500원369,000원7,321
cmssjfspb086q0zfsyrpkxwt2stock-5m207940:20260814:14502026-08-14 14:50:00instantevent2026-08-14 15:00:182026-08-14 15:00:18cmssjfsp7086p0zfsudlejose1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:50:00raw1,550,000원1,552,000원1,549,000원1,551,000원593
cmssjm7kb08780zfsh53lreefstock-5m005930:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7k608770zfs5tj3rbbs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 14:55:00raw272,500원273,750원272,500원273,250원310,300
cmssjm7kk087a0zfsnivrroagstock-5m000660:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7kh08790zfsitv6tym61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 14:55:00raw1,655,000원1,658,000원1,651,000원1,651,500원61,681
cmssjm7ku087c0zfsnro12645stock-5m005380:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7kq087b0zfs3p14leqz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 14:55:00raw455,000원455,500원454,000원454,000원18,996
cmssjm7l3087e0zfsqqne3htjstock-5m066570:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7l0087d0zfshp92mxea1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 14:55:00raw214,000원214,000원213,500원214,000원9,714
cmssjm7lc087g0zfscrbwk794stock-5m035420:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7l9087f0zfssl3uvmwu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 14:55:00raw227,500원227,500원227,000원227,000원4,226
cmssjm7ll087i0zfsb1fruh7gstock-5m035720:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7li087h0zfsd2c0g6dq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 14:55:00raw39,850원39,850원39,800원39,800원5,858
cmssjm7lu087k0zfse8jlbjmostock-5m051910:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7lq087j0zfsp0lmkjr01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 14:55:00raw281,500원282,500원281,000원281,000원1,990
cmssjm7ma087o0zfs0z4j11bistock-5m068270:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7m7087n0zfs25h2wnof1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 14:55:00raw201,500원202,000원201,000원201,500원3,097
cmssjm7mj087q0zfs3m9elnnqstock-5m005490:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7mf087p0zfsz0zb75om1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 14:55:00raw334,000원334,000원333,500원333,500원2,416
cmssjm7ms087s0zfs4wlv6kt7stock-5m000270:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7mo087r0zfs7m4nhg4i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 14:55:00raw142,300원142,300원142,200원142,200원5,086
cmssjm7n1087u0zfsglm1rwbkstock-5m105560:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7my087t0zfs41y89e311
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 14:55:00raw168,500원168,700원168,400원168,400원11,476
cmssjm7na087w0zfsqbkeh7j0stock-5m055550:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7n6087v0zfsugdxmqbv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 14:55:00raw107,400원107,600원107,200원107,200원14,738
cmssjm7nj087y0zfs6msdll7astock-5m207940:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7nf087x0zfshowk40b81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 14:55:00raw1,551,000원1,553,000원1,550,000원1,550,000원652
cmssjm7ns08800zfs9uqortemstock-5m373220:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7no087z0zfs5accwoiy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 14:55:00raw369,000원369,000원367,500원368,000원4,402
cmssjm7o108820zfs4nw11o90stock-5m012330:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7nx08810zfslkgn52hz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 14:55:00raw545,500원547,000원545,000원546,000원2,460
cmssjm7o908840zfs4e59lor8stock-5m096770:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7o608830zfsro352jyy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 14:55:00raw129,300원129,300원129,000원129,150원6,464
cmssjm7oq08880zfsobqy5a8fstock-5m028260:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7on08870zfs04nh4tvu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 14:55:00raw369,500원371,000원369,500원369,500원5,030
cmssjm7oz088a0zfsf63p6dbxstock-5m034730:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7ov08890zfs0c4an6bx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 14:55:00raw587,000원589,000원586,000원589,000원3,761
cmssjm7p8088c0zfsmj42canbstock-5m003550:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7p4088b0zfsfwfadfd31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 14:55:00raw120,500원120,600원120,200원120,400원4,858
cmssjm7ph088e0zfsx5ans2gmstock-5m015760:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7pe088d0zfs1ia7sw6r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 14:55:00raw33,300원33,350원33,250원33,325원17,285
cmssjm7pq088g0zfs3dw7f2pcstock-5m030200:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:05:172026-08-14 15:05:17cmssjm7pm088f0zfs161zx2up1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 14:55:00raw53,500원53,800원53,500원53,700원6,696
57,440건 중 13,401–13,450← 이전269 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬