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
cmssjsoy7088w0zfsws3emr76stock-5m006400:20260814:14552026-08-14 14:55:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsoy3088v0zfsx7ga3dr91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 14:55:00raw516,000원516,000원514,000원515,000원12,576
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
cmssjsoxf088q0zfs5lqwn15xstock-5m066570:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsoxc088p0zfs74bol3lu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 15:00:00raw214,000원214,500원213,500원214,000원24,049
cmssjsp2z089s0zfs42xjd73mstock-5m017670:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:202026-08-14 15:10:20cmssjsp2v089r0zfs67840xds1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 15:00:00raw100,600원100,800원100,200원100,300원43,146
cmssjsp2q089q0zfsyx66wnlbstock-5m015760:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:202026-08-14 15:10:20cmssjsp2m089p0zfslsrqzo1k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 15:00:00raw33,325원33,350원33,250원33,250원23,099
cmssjsp2g089o0zfsdbvbzpmfstock-5m003550:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:202026-08-14 15:10:20cmssjsp2c089n0zfseyx91axy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 15:00:00raw120,400원120,700원120,200원120,500원5,291
cmssjsp27089m0zfs24nnz5dsstock-5m034730:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsp23089l0zfsu4l8t1ap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 15:00:00raw589,000원589,000원585,000원587,000원3,957
cmssjsp1n089k0zfsv42pg4nastock-5m028260:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsp1f089j0zfsg78edyo61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 15:00:00raw370,000원370,000원369,000원369,000원6,673
cmssjsp10089i0zfsvdjettxvstock-5m096770:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsp0w089h0zfsonc44yg81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 15:00:00raw129,200원129,800원129,100원129,100원19,883
cmssjsp0r089g0zfsknsyhr9mstock-5m012330:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsp0n089f0zfszjw52miy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 15:00:00raw546,000원547,000원544,000원546,000원3,490
cmssjsp0i089e0zfssx1pycawstock-5m373220:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsp0e089d0zfsuju6izgc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 15:00:00raw368,000원369,000원368,000원369,000원5,121
cmssjsp08089c0zfsp6183dcistock-5m207940:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsp04089b0zfspvfeev6f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:00:00raw1,551,000원1,551,000원1,549,000원1,550,000원496
cmssjsozz089a0zfse7tgh93gstock-5m055550:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsozw08990zfs7q5g7i0b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 15:00:00raw107,200원107,500원107,200원107,300원7,315
cmssjsozq08980zfs8uee71avstock-5m105560:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsozm08970zfskxkmudqy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 15:00:00raw168,400원168,600원168,400원168,500원10,444
cmssjsozh08960zfsnibneuc0stock-5m000270:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsozd08950zfs0xhzf45q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 15:00:00raw142,300원142,300원141,900원142,000원5,970
cmssjsoz708940zfsggonwlq8stock-5m005490:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsoz408930zfshnv48syf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 15:00:00raw334,000원335,000원333,500원334,000원7,158
cmssjsoyy08920zfsqpyx821hstock-5m068270:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsoyu08910zfspqhvf63j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 15:00:00raw202,000원202,000원201,000원201,500원2,979
cmssjsoyp08900zfsfcc06cxestock-5m051910:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsoyk088z0zfs1ch036yc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 15:00:00raw281,500원282,000원281,000원281,000원2,614
cmssjsoyf088y0zfsaa0t1xfustock-5m006400:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsoyb088x0zfsmhgavna71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 15:00:00raw515,000원517,000원514,000원517,000원8,843
cmssjsoxy088u0zfs52cxkqehstock-5m035720:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsoxu088t0zfs8g7o2fz01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 15:00:00raw39,800원39,950원39,800원39,875원27,885
cmssjsoxp088s0zfszqio346wstock-5m035420:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsoxl088r0zfsy7ex9tul1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 15:00:00raw227,000원228,500원227,000원228,250원36,728
cmssjsox7088o0zfs8700a6qqstock-5m005380:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsox3088n0zfsuhqokohf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 15:00:00raw454,500원455,000원453,500원453,500원10,479
cmssjsowx088m0zfszicah6scstock-5m000660:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsowt088l0zfs7lh17urk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 15:00:00raw1,651,000원1,652,000원1,642,000원1,644,000원47,250
cmssjsown088k0zfs7lapscflstock-5m005930:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:10:192026-08-14 15:10:19cmssjsow4088j0zfs56buh3pw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 15:00:00raw273,000원273,750원272,500원273,500원379,199
cmssjz36908au0zfs5rz26aiestock-5m030200:20260814:15002026-08-14 15:00:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz36608at0zfsol0famuh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 15:00:00raw53,700원53,800원53,600원53,700원6,032
cmssjz36s08ay0zfsxkrgzgdsstock-5m017670:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz36o08ax0zfsxjcw30961
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 15:05:00raw100,400원100,700원100,200원100,300원47,244
cmssjz305089u0zfsv0bg654lstock-5m005930:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:172026-08-14 15:15:18cmssjz2zy089t0zfs6151fn5m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 15:05:00raw273,500원274,000원272,500원273,000원210,777
cmssjz36008as0zfs7y0p0fc6stock-5m015760:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz35x08ar0zfsm4hh5upx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 15:05:00raw33,250원33,300원33,250원33,250원12,817
cmssjz30x089w0zfszww60elystock-5m000660:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz30p089v0zfsuyiaakwz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 15:05:00raw1,644,000원1,646,000원1,643,000원1,644,000원49,004
cmssjz36i08aw0zfsyd7e5nr9stock-5m030200:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz36d08av0zfsgmf9gaqk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 15:05:00raw53,600원53,700원53,500원53,700원4,190
cmssjz32y08a40zfslvhc5c6bstock-5m035720:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz32v08a30zfsiiv4gsvi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 15:05:00raw39,900원39,900원39,800원39,850원11,088
cmssjz32p08a20zfs1j8rdw6vstock-5m035420:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz32l08a10zfsyj7fjv6k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 15:05:00raw228,500원228,500원228,000원228,250원2,943
cmssjz32808a00zfsfgvypnbistock-5m066570:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz322089z0zfsw7pbx8ns1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 15:05:00raw214,000원214,000원213,500원214,000원10,396
cmssjz31m089y0zfsj5im8o0bstock-5m005380:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz31d089x0zfsf8xqi5de1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 15:05:00raw454,000원454,500원453,500원454,500원8,933
cmssjz33708a60zfsne5vciksstock-5m051910:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz33408a50zfsuwa6lm8k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 15:05:00raw281,500원282,000원281,000원281,000원2,236
cmssjz33f08a80zfsxaxd1cq3stock-5m068270:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz33c08a70zfs3xi5hvu41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 15:05:00raw201,500원202,000원201,000원201,000원8,711
cmssjz33o08aa0zfshzizdfscstock-5m005490:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz33k08a90zfs84v3iur51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 15:05:00raw334,000원334,000원333,000원333,500원3,658
cmssjz33x08ac0zfsb3ohtgimstock-5m000270:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz33u08ab0zfs9cqykfa41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 15:05:00raw141,900원142,300원141,900원142,200원9,558
cmssjz34608ae0zfsl1t2eat5stock-5m055550:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz34308ad0zfs0cs10fyh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 15:05:00raw107,400원107,500원107,100원107,200원7,453
cmssjz34f08ag0zfsk7k53gbpstock-5m207940:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz34b08af0zfsl1qge4te1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:05:00raw1,549,000원1,551,000원1,549,000원1,549,000원482
cmssjz34o08ai0zfs1dlseeidstock-5m373220:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz34l08ah0zfsbs1nx7hq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 15:05:00raw369,000원369,000원368,500원368,500원5,363
cmssjz34x08ak0zfs00fti7bbstock-5m012330:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz34u08aj0zfsyld83n921
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 15:05:00raw546,000원547,000원544,000원546,000원3,242
cmssjz35708am0zfs8r0yin00stock-5m028260:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz35308al0zfsirx3yzh81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 15:05:00raw369,000원369,500원368,500원369,500원3,237
cmssjz35h08ao0zfsgiyf3twvstock-5m034730:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz35d08an0zfsoi3bay9h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 15:05:00raw587,000원589,000원586,000원587,000원3,665
cmssjz35r08aq0zfsnxuvqcotstock-5m003550:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:15:182026-08-14 15:15:18cmssjz35n08ap0zfsbsvb4vp41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 15:05:00raw120,500원121,000원120,300원120,600원13,016
cmssk5i3108bi0zfs4vsvrf9qstock-5m105560:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i2x08bh0zfszj372x5r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 15:05:00raw168,500원168,500원167,900원168,000원21,832
cmsskbxq208ck0zfssf0jgck5stock-5m006400:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxpy08cj0zfsaorzrtsq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 15:05:00raw517,000원518,000원515,000원516,000원8,598
cmssk5i4k08bs0zfsn1011wjdstock-5m096770:20260814:15052026-08-14 15:05:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i4f08br0zfsdq1vz1fe1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 15:05:00raw129,100원129,300원128,800원129,200원7,783
cmssk5i3j08bm0zfsgtpnpvgrstock-5m055550:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i3f08bl0zfsriheitzu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 15:10:00raw107,200원107,400원107,000원107,000원10,329
cmssk5i3v08bo0zfsh3zqnefhstock-5m207940:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i3q08bn0zfs6m7jhq0v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:10:00raw1,549,000원1,552,000원1,549,000원1,549,000원635
57,440건 중 13,451–13,500← 이전270 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬