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
cmssk5i0408b20zfsh9tjj2cqstock-5m000660:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5hzt08b10zfsotk7aq4g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 15:10:00raw1,643,000원1,646,000원1,641,000원1,642,000원55,523
cmssk5i0s08b40zfsyl5fdvwbstock-5m005380:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i0k08b30zfso2rhbhpa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 15:10:00raw454,000원454,500원453,000원453,000원15,809
cmssk5i1h08b60zfsbyn2a5csstock-5m066570:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i1808b50zfsn3h23iwz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 15:10:00raw213,500원214,500원213,500원214,500원15,225
cmssk5i1r08b80zfsmqjtb2uystock-5m035420:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i1n08b70zfsv5yyolq51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 15:10:00raw228,250원228,500원227,500원228,000원9,053
cmssk5i2008ba0zfssn2on43ystock-5m035720:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i1x08b90zfs72cu5qor1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 15:10:00raw39,800원39,850원39,800원39,800원16,201
cmssk5i2908bc0zfsfcan2mnpstock-5m068270:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i2508bb0zfsu44ob97b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 15:10:00raw201,000원201,500원201,000원201,500원4,706
cmssk5i2s08bg0zfsp6sj6b1astock-5m000270:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i2o08bf0zfsg8h9d8751
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 15:10:00raw142,200원142,400원142,000원142,100원11,308
cmssk5i3908bk0zfscujxndrestock-5m105560:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i3508bj0zfso2paggto1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 15:10:00raw167,900원168,200원167,600원168,000원21,412
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
cmssk5i4808bq0zfstbz7ookjstock-5m012330:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i4308bp0zfs0kmb32gd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 15:10:00raw545,000원546,000원544,000원544,000원3,018
cmssk5i4v08bu0zfszuq1scnustock-5m096770:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i4q08bt0zfs2kt7e6yf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 15:10:00raw129,200원129,400원128,400원128,500원8,773
cmssk5i5908bw0zfsnhqsme8wstock-5m028260:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i5408bv0zfsowlvfp1r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 15:10:00raw369,500원370,000원369,000원369,500원2,267
cmssk5i5n08by0zfsduu01nn5stock-5m034730:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i5i08bx0zfselzcdgm01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 15:10:00raw587,000원588,000원586,000원586,000원2,928
cmssk5i5z08c00zfsx2i27y7dstock-5m003550:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i5v08bz0zfs4c4gabg51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 15:10:00raw120,700원120,700원120,200원120,200원9,771
cmssk5i6708c20zfsfecjc7ncstock-5m015760:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i6408c10zfsaa50i5671
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 15:10:00raw33,250원33,300원33,250원33,250원14,423
cmssk5i6g08c40zfs40e53hi2stock-5m030200:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i6c08c30zfsxxegcef01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 15:10:00raw53,600원53,800원53,600원53,800원1,697
cmssk5i6p08c60zfsn8v1gfydstock-5m017670:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:20:172026-08-14 15:20:17cmssk5i6l08c50zfs97xdvefi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 15:10:00raw100,350원100,400원100,000원100,250원41,472
cmsskbxqa08cm0zfsor4szr9sstock-5m006400:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxq608cl0zfsu5v4j7ce1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 15:10:00raw516,000원517,000원515,000원516,000원7,032
cmsskbxqt08cq0zfsbhn5vgj4stock-5m051910:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxqp08cp0zfs93ndl3gf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 15:10:00raw281,500원281,500원280,000원280,000원2,413
cmsskbxtc08d40zfsqz40c62mstock-5m373220:20260814:15102026-08-14 15:10:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxt908d30zfs6mnoogy41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 15:10:00raw369,000원369,000원368,500원368,500원6,746
cmsskbxok08c80zfse9hkl6histock-5m005930:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxo908c70zfsphe3kd3d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 15:15:00raw273,000원274,500원273,000원274,500원564,408
cmsskbxr308cs0zfsgpxeznaostock-5m051910:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxqy08cr0zfs6hjug7hb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 15:15:00raw280,000원281,000원279,500원280,500원3,037
cmsskbxre08cu0zfs6ooik8mcstock-5m068270:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxra08ct0zfsc44361gf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 15:15:00raw201,000원202,000원201,000원201,000원7,608
cmsskbxrs08cw0zfsv7i0jhtqstock-5m005490:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxrn08cv0zfsg55ivk511
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 15:15:00raw332,500원333,000원332,000원332,500원2,680
cmsskbxs308cy0zfs6p1ccl13stock-5m000270:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxrz08cx0zfstgr4xqs01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 15:15:00raw142,100원142,200원141,300원141,700원12,661
cmsskbxsg08d00zfsm9k8d3hqstock-5m105560:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxsc08cz0zfsntogfc6j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 15:15:00raw168,000원168,200원167,800원167,800원13,024
cmsskbxt208d20zfsfaawqhv8stock-5m207940:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxst08d10zfslrf68tk41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:15:00raw1,549,000원1,551,000원1,547,000원1,547,000원827
cmsskbxp308cc0zfs88pw4ccjstock-5m005380:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxp008cb0zfs6glgml7x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 15:15:00raw453,000원453,500원452,500원452,500원8,525
cmsskbxpc08ce0zfsk2erqkkmstock-5m066570:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxp808cd0zfs0wdmafvf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 15:15:00raw214,250원214,500원214,000원214,000원11,307
cmsskbxtk08d60zfsv7mzvryrstock-5m373220:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxth08d50zfs1tzqm7un1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 15:15:00raw368,500원369,500원368,000원369,500원5,521
cmsskido408e80zfsuijs5o0istock-5m055550:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskido008e70zfsk5c4u14x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 15:15:00raw107,000원107,300원106,800원107,300원14,517
cmsskbxou08ca0zfs7bso49fostock-5m000660:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxor08c90zfsxx9js47h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 15:15:00raw1,643,000원1,644,000원1,641,000원1,643,000원48,186
cmsskbxtt08d80zfs4y2k4oikstock-5m012330:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxtq08d70zfs9s92d8261
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 15:15:00raw545,000원546,000원544,000원546,000원2,034
cmsskbxu208da0zfsnp9lsko6stock-5m096770:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxty08d90zfsu1b3umjg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 15:15:00raw128,600원128,900원128,500원128,600원4,778
cmsskbxua08dc0zfsbx5re9vzstock-5m028260:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxu708db0zfsnqz4sd9g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 15:15:00raw369,500원370,000원369,000원369,500원1,789
cmsskbxui08de0zfscfb9gxfustock-5m034730:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxuf08dd0zfsm62xov421
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 15:15:00raw587,000원588,000원585,000원588,000원2,620
cmsskbxur08dg0zfsl06k9alostock-5m003550:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxun08df0zfs937lw20f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 15:15:00raw120,200원120,300원119,600원119,600원6,121
cmsskbxpu08ci0zfso3nxksucstock-5m035720:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxpr08ch0zfsxrp7dgpu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 15:15:00raw39,800원39,900원39,800원39,900원27,980
cmsskbxuz08di0zfsht54fddestock-5m015760:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxuw08dh0zfsv0njqu6e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 15:15:00raw33,250원33,300원33,250원33,250원13,988
cmsskbxv808dk0zfsi9fpkfi0stock-5m030200:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxv508dj0zfsfr9s4nnb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 15:15:00raw53,700원53,800원53,500원53,500원2,761
cmsskidqq08es0zfsdjz1wh1bstock-5m017670:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidqm08er0zfs2axcxxfo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 15:15:00raw100,300원100,500원100,100원100,300원27,550
cmsskbxqi08co0zfsuarmn25bstock-5m006400:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxqe08cn0zfsq4owmpkp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 15:15:00raw516,000원517,000원514,000원515,000원8,010
cmsskbxpl08cg0zfsmf1qyr9istock-5m035420:20260814:15152026-08-14 15:15:00instantevent2026-08-14 15:25:172026-08-14 15:25:17cmsskbxph08cf0zfs0x5hq4tt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 15:15:00raw228,000원228,500원227,500원227,500원9,406
cmsskidpx08em0zfss6s4emwqstock-5m003550:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidpt08el0zfst2k43we21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 15:20:00raw119,700원119,700원119,700원119,700원0
cmsskv85u08gg0zfsocmno97wstock-5m006400:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv85q08gf0zfshscwvno51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 15:20:00raw515,500원515,500원515,500원515,500원0
cmsskosmx08fq0zfs99ubg68pstock-5m028260:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosmt08fp0zfsdb2p6j201
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 15:20:00raw369,500원369,500원369,500원369,500원0
cmsskidj608dm0zfse0p5fyvestock-5m005930:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidj008dl0zfs6tlqzguy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 15:20:00raw274,500원274,500원274,500원274,500원0
cmsskidjl08do0zfs9x2ory78stock-5m000660:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidjf08dn0zfswvjhbqaf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 15:20:00raw1,643,000원1,643,000원1,643,000원1,643,000원0
cmsskidk308dq0zfso2ho6phvstock-5m005380:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidjw08dp0zfs9pjj3sgc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 15:20:00raw453,000원453,000원453,000원453,000원0
57,440건 중 13,501–13,550← 이전271 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬