Pearlify UI

Pearlify Data Viewer

read-only

· 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각가격 기준시가고가저가종가거래량
cmsskidqy08eu0zfs5c2fqj7lstock-5m017670:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidqu08et0zfsrqvvnyu81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 15:20:00raw100,300원100,300원100,300원100,300원0
cmsskidol08ec0zfsjw6fuyqmstock-5m207940:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidoi08eb0zfsxgztcs2i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:20:00raw1,552,000원1,552,000원1,552,000원1,552,000원0
cmsskidou08ee0zfs4r0aiccostock-5m373220:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidoq08ed0zfsbzrftpih1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 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
cmsskidkr08ds0zfswpu4h6j7stock-5m066570:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidkj08dr0zfsq1d72vyl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 15:20:00raw214,000원214,000원214,000원214,000원0
cmsskidlg08du0zfscs32oemsstock-5m035420:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidl708dt0zfs7n1bd0ds1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 15:20:00raw227,500원227,500원227,500원227,500원0
cmsskidm508dw0zfshu07tdc7stock-5m035720:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidlx08dv0zfszad517a31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 15:20:00raw39,900원39,900원39,900원39,900원0
cmsskidmt08dy0zfsyysxyrrpstock-5m051910:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidmk08dx0zfsttw3ocpr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 15:20:00raw280,500원280,500원280,500원280,500원0
cmsskidn508e00zfshtiz86mvstock-5m068270:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidn108dz0zfsx2g92fex1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 15:20:00raw201,500원201,500원201,500원201,500원0
cmsskidne08e20zfsdtb5kdwhstock-5m005490:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidna08e10zfs69vh0o1k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 15:20:00raw333,000원333,000원333,000원333,000원0
cmsskidnn08e40zfsjhwh2m0jstock-5m000270:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidnj08e30zfsxsx8jbmb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 15:20:00raw141,800원141,800원141,800원141,800원0
cmsskidnv08e60zfs789r2el6stock-5m105560:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidns08e50zfsvkpwy7we1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 15:20:00raw168,400원168,400원168,400원168,400원0
cmsskidoc08ea0zfskzon8x2astock-5m055550:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskido808e90zfsa3r6bevv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 15:20:00raw107,300원107,300원107,300원107,300원0
cmsskidp408eg0zfsgqtt1carstock-5m012330:20260814:15202026-08-14 15:20:00instantevent2026-08-14 15:30:182026-08-14 15:30:18cmsskidp008ef0zfs5637izro1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 15:20:00raw546,000원546,000원546,000원546,000원0
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
cmsskv86208gi0zfsmfsgi4mgstock-5m006400:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv85z08gh0zfsa51sr3091
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 15:25:00raw515,500원515,500원515,500원515,500원0
cmsskv87w08gy0zfs6y1kgzm4stock-5m207940:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv87t08gx0zfs9lrpjs9g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:25:00raw1,552,000원1,552,000원1,552,000원1,552,000원0
cmsskosom08g20zfsby6nfd9cstock-5m017670:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosoi08g10zfsunvq4qvd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 15:25:00raw100,700원100,700원100,700원100,700원0
cmsskosoc08g00zfszizg4ke2stock-5m030200:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskoso808fz0zfsk934nyfk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 15:25:00raw53,600원53,600원53,600원53,600원0
cmsskoshl08ew0zfsf639p7tmstock-5m005930:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskoshc08ev0zfss18tv8pg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 15:25:00raw274,000원274,000원274,000원274,000원0
cmsskosib08ey0zfsest58hi1stock-5m000660:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosi408ex0zfsnw0mwsqi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 15:25:00raw1,643,000원1,643,000원1,643,000원1,643,000원0
cmsskosix08f00zfs70pmwunistock-5m005380:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosis08ez0zfs2uzrb0fs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 15:25:00raw453,000원453,000원453,000원453,000원0
cmsskosja08f20zfs2ecnfo2zstock-5m066570:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosj708f10zfs1xz34c8q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 15:25:00raw214,000원214,000원214,000원214,000원0
cmsskosjl08f40zfslsgvr496stock-5m035420:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosji08f30zfs4dczvmt01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 15:25:00raw227,500원227,500원227,500원227,500원0
cmsskosjw08f60zfscezsf979stock-5m035720:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosjs08f50zfsncyflwpi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 15:25:00raw39,950원39,950원39,950원39,950원0
cmsskosk608f80zfsr3z3bjzbstock-5m051910:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosk208f70zfs5skrcawh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 15:25:00raw281,000원281,000원281,000원281,000원0
cmsskoskh08fa0zfs7rj9r9t1stock-5m068270:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskoske08f90zfs91pxqinf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 15:25:00raw201,500원201,500원201,500원201,500원0
cmsskoskq08fc0zfsxowy3sdjstock-5m005490:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskoskn08fb0zfs6l7py4ul1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 15:25:00raw333,000원333,000원333,000원333,000원0
cmsskosl108fe0zfs6g6wf8kbstock-5m000270:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosky08fd0zfsmxxhvujf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 15:25:00raw141,800원141,800원141,800원141,800원0
cmsskoslc08fg0zfschggnotzstock-5m105560:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosl808ff0zfs6wsqr8u31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 15:25:00raw168,400원168,400원168,400원168,400원0
cmsskoslm08fi0zfssabe2bw3stock-5m055550:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskoslj08fh0zfsg1a7qrt01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 15:25:00raw107,300원107,300원107,300원107,300원0
cmsskoslx08fk0zfsnrkb0sucstock-5m373220:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskoslu08fj0zfs45g6lqw11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 15:25:00raw369,500원369,500원369,500원369,500원0
cmsskosm808fm0zfs2myd9r8sstock-5m012330:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosm508fl0zfssy3319et1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 15:25:00raw546,000원546,000원546,000원546,000원0
cmsskosmo08fo0zfsffkav16pstock-5m096770:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosmh08fn0zfs5qc2p5ku1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 15:25:00raw128,700원128,700원128,700원128,700원0
cmsskosnd08fs0zfskn8rluivstock-5m028260:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosn308fr0zfsdv9sf2w81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 15:25:00raw369,500원369,500원369,500원369,500원0
cmsskosnm08fu0zfsjtos4hyistock-5m034730:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosnj08ft0zfsp18f7n061
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 15:25:00raw587,000원587,000원587,000원587,000원0
cmsskosnu08fw0zfsl5v1khokstock-5m003550:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosnr08fv0zfsclhi2h4j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 15:25:00raw119,700원119,700원119,700원119,700원0
cmsskoso208fy0zfsrj9hdrrfstock-5m015760:20260814:15252026-08-14 15:25:00instantevent2026-08-14 15:35:172026-08-14 15:35:17cmsskosnz08fx0zfs794oj3vq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 15:25:00raw33,300원33,300원33,300원33,300원0
cmssq7z5p08iq0zfsdgcf4wt1stock-5m017670:20260814:15302026-08-14 15:30:00instantevent2026-08-14 18:10:102026-08-14 18:10:10cmssq7z5l08ip0zfsnptzw9fb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 15:30:00raw100,500원100,500원100,500원100,500원106,751
cmsskv86q08go0zfsc7l337f9stock-5m068270:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv86n08gn0zfsdofcrwkt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 15:30:00raw201,500원201,500원201,500원201,500원0
cmssq7z2h08io0zfsaiaq2fkostock-5m373220:20260814:15302026-08-14 15:30:00instantevent2026-08-14 18:10:102026-08-14 18:10:10cmssq7z2608in0zfsj684k89c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 15:30:00raw369,500원369,500원369,500원369,500원13,077
cmsskv89y08he0zfsm2e5rr95stock-5m030200:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv89v08hd0zfsod1pdfyq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 15:30:00raw53,600원53,600원53,600원53,600원0
cmsskv89q08hc0zfsy7m9sd4gstock-5m015760:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv89n08hb0zfsdkppqc0v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 15:30:00raw33,300원33,300원33,300원33,300원0
cmsskv89h08ha0zfs49pv6fhrstock-5m003550:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv89e08h90zfsicqpf55n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 15:30:00raw119,700원119,700원119,700원119,700원0
cmsskv89808h80zfs1vougp5vstock-5m034730:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv89508h70zfsri6k1aoa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 15:30:00raw587,000원587,000원587,000원587,000원0
cmsskv88w08h60zfsty2yeonjstock-5m028260:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv88t08h50zfsd5h460bg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 15:30:00raw369,500원369,500원369,500원369,500원0
cmsskv88m08h40zfst6h8vytrstock-5m096770:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv88i08h30zfsjfoi13061
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 15:30:00raw128,700원128,700원128,700원128,700원0
cmsskv88c08h20zfshculhw1hstock-5m012330:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv88908h10zfs3aolnuss1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 15:30:00raw546,000원546,000원546,000원546,000원0
57,440건 중 13,55113,600← 이전272 / 1149다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬