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
cmsskv86y08gq0zfsssuhe30dstock-5m005490:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv86v08gp0zfssxynjwjm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 15:30:00raw333,000원333,000원333,000원333,000원0
cmsskv87608gs0zfsqnzqh1jqstock-5m000270:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv87308gr0zfs7w5rv4tt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 15:30:00raw141,800원141,800원141,800원141,800원0
cmsskv87e08gu0zfsgs3q4dhzstock-5m105560:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv87b08gt0zfskpku7ss31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 15:30:00raw168,400원168,400원168,400원168,400원0
cmsskv87m08gw0zfs7ldl6x4dstock-5m055550:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv87j08gv0zfs328tfg8s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 15:30:00raw107,300원107,300원107,300원107,300원0
cmsskv88308h00zfsox5jqj1estock-5m207940:20260814:15302026-08-14 15:30:00instantevent2026-08-14 15:40:172026-08-14 15:40:17cmsskv88008gz0zfsbubh6wrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 15:30:00raw1,552,000원1,552,000원1,552,000원1,552,000원0
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
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
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
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
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
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
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
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
cmsxwp3t7000y0zg8g45ntjkmstock-5m012330:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3t2000x0zg8yy2qb5jc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-18 09:00:00raw551,000원556,000원541,000원544,000원29,676
cmsyfmcvz02sw0zg82ec3agnustock005930:202608182026-08-18dayperiod2026-08-18 18:00:022026-08-18 18:00:02cmsyfmcvi02sv0zg8q6xjnhya1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-18 09:00:00raw283,000원288,000원265,000원268,500원24,003,581
cmsxwp3se000s0zg8k9jde7ggstock-5m055550:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3s9000r0zg81ff84lgc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-18 09:00:00raw106,400원106,700원105,100원105,900원48,025
cmsxwp3sx000w0zg8m0azxt4lstock-5m373220:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3ss000v0zg8bl6sjie21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-18 09:00:00raw366,500원367,000원357,000원357,500원19,713
cmsxwp3ue00160zg840b0l7qastock-5m015760:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3u900150zg8jz7ve9t21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-18 09:00:00raw33,100원33,200원32,850원32,850원92,412
cmsxwvj5f001o0zg88f6elzy4stock-5m051910:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:15:182026-08-18 09:15:18cmsxwvj5a001n0zg884gago9c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-18 09:00:00raw281,000원281,000원276,000원277,500원8,637
cmsxwp3tr00120zg8xqfl80bhstock-5m034730:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3tn00110zg8ddzmyunh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-18 09:00:00raw593,000원598,000원585,000원596,000원9,375
cmsxwp3sn000u0zg8s6sx4io9stock-5m207940:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3sj000t0zg84oyvj2hd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-18 09:00:00raw1,533,000원1,541,000원1,525,000원1,528,000원1,896
cmsxwp3u200140zg8irmeug6mstock-5m003550:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3ty00130zg8esolot3w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-18 09:00:00raw120,000원121,800원119,100원119,100원31,203
cmsxwp3uo00180zg8uiq4n2i1stock-5m017670:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3uj00170zg8sswfle7p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-18 09:00:00raw102,500원104,300원101,600원102,900원124,063
cmsxwp3th00100zg8lpes2mqwstock-5m028260:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3td000z0zg8uszv60z01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-18 09:00:00raw379,000원379,500원375,500원376,000원22,402
cmsyfmd4902u20zg87dd34gjastock017670:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd4502u10zg8qswtynci1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-18 09:00:00raw102,500원104,300원98,500원99,800원1,907,717
cmsyfmd3v02u00zg8ixx4ekr3stock030200:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd3r02tz0zg8ye620o1u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-18 09:00:00raw53,200원54,400원53,200원54,300원463,954
cmsyfmcwu02t00zg8gwg93pyjstock005380:202608182026-08-18dayperiod2026-08-18 18:00:022026-08-18 18:00:02cmsyfmcwq02sz0zg81alvrglc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-18 09:00:00raw459,500원459,500원427,000원435,000원864,881
cmsyfmcx802t20zg8hg5ghewlstock066570:202608182026-08-18dayperiod2026-08-18 18:00:022026-08-18 18:00:02cmsyfmcx402t10zg8sw8zarnt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-18 09:00:00raw225,500원231,500원205,500원208,000원1,525,810
cmszv27r801tp0zcgtgblrmpkstock068270:202608182026-08-18dayperiod2026-08-19 18:00:032026-08-19 18:00:03cmszv27r401to0zcgydkdouqe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-18 09:00:00raw199,800원199,800원193,400원195,500원600,291
cmsyfmcwf02sy0zg8x9lma7h9stock000660:202608182026-08-18dayperiod2026-08-18 18:00:022026-08-18 18:00:02cmsyfmcwb02sx0zg89336tode1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-18 09:00:00raw1,736,000원1,792,000원1,640,000원1,662,000원5,121,374
cmsyfmcxm02t40zg8l42jvuztstock035420:202608182026-08-18dayperiod2026-08-18 18:00:022026-08-18 18:00:02cmsyfmcxj02t30zg8hdamwbs41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-18 09:00:00raw225,500원226,000원214,500원217,000원824,610
cmsyfmcy002t60zg8zz0h1q1cstock035720:202608182026-08-18dayperiod2026-08-18 18:00:022026-08-18 18:00:02cmsyfmcxw02t50zg838hxzfss1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-18 09:00:00raw39,650원39,850원37,650원38,250원2,396,658
cmsyfmcyf02t80zg8issbe0ypstock006400:202608182026-08-18dayperiod2026-08-18 18:00:022026-08-18 18:00:02cmsyfmcyc02t70zg8xx64ioen1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-18 09:00:00raw507,000원516,000원484,000원488,000원487,629
cmsyfmcyv02ta0zg8pm446mk3stock051910:202608182026-08-18dayperiod2026-08-18 18:00:022026-08-18 18:00:02cmsyfmcyr02t90zg8qctff09m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-18 09:00:00raw281,000원281,000원268,000원270,500원155,671
cmsyfmcz902tc0zg8t2w6ua4lstock005490:202608182026-08-18dayperiod2026-08-18 18:00:022026-08-18 18:00:02cmsyfmcz502tb0zg88xkvvugg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-18 09:00:00raw332,500원333,500원320,500원324,500원245,400
cmsyfmczo02te0zg8syhr33ktstock000270:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmczk02td0zg8p2ek4rz31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-18 09:00:00raw141,800원142,300원136,000원137,200원513,457
cmsyfmd0202tg0zg8y3ww0c2cstock105560:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmczy02tf0zg8c9d0o53t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-18 09:00:00raw168,400원168,500원166,100원168,500원856,473
cmsyfmd0f02ti0zg8pel1w45fstock055550:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd0c02th0zg87ugk69xv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-18 09:00:00raw106,400원106,700원104,500원106,500원849,436
cmsyfmd0t02tk0zg8neh4xoqvstock207940:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd0p02tj0zg8g2xj2e8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-18 09:00:00raw1,533,000원1,542,000원1,515,000원1,531,000원37,718
cmsyfmd1602tm0zg87lwiut4ustock373220:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd1302tl0zg8kn3u4yk01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-18 09:00:00raw366,500원367,000원350,500원351,000원334,816
cmsyfmd1j02to0zg8y5yeblg8stock012330:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd1g02tn0zg81ql2j3x21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-18 09:00:00raw551,000원556,000원509,000원518,000원326,189
cmsyfmd1x02tq0zg8xveizwy8stock096770:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd1t02tp0zg8kaisw78p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-18 09:00:00raw129,000원133,900원127,000원131,500원822,162
cmsyfmd2b02ts0zg8k2gogwdtstock028260:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd2702tr0zg8u95s4fia1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-18 09:00:00raw379,000원383,500원363,000원369,000원419,209
cmsyfmd2p02tu0zg8j57f88pestock034730:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd2l02tt0zg8sl1fw6b01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-18 09:00:00raw593,000원620,000원581,000원590,000원144,397
cmsyfmd3302tw0zg86pieguwjstock003550:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd2z02tv0zg8zrdm6fhh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-18 09:00:00raw120,000원121,800원111,900원112,700원362,313
cmsyfmd3h02ty0zg89is0sez4stock015760:202608182026-08-18dayperiod2026-08-18 18:00:032026-08-18 18:00:03cmsyfmd3e02tx0zg8w0tl2aa61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-18 09:00:00raw33,100원33,200원32,200원32,600원1,276,268
cmsxwp3qx000i0zg82klrqvbjstock-5m006400:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3qs000h0zg8wwxpehxf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-18 09:00:00raw507,000원514,000원495,000원498,500원68,409
cmsxwp3r8000k0zg8pzs5s76mstock-5m068270:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3r3000j0zg8wf7eamtp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-18 09:00:00raw199,800원199,800원197,600원198,200원36,479
cmsxx1y64003e0zg8k4ls0ppystock-5m096770:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:20:172026-08-18 09:20:17cmsxx1y60003d0zg8vfy38yq91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-18 09:00:00raw129,000원132,300원127,000원132,100원45,844
cmsxwp3rj000m0zg8cafe4fl4stock-5m005490:20260818:09002026-08-18 09:00:00instantevent2026-08-18 09:10:182026-08-18 09:10:18cmsxwp3rf000l0zg886330e6k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 09:00:00raw332,500원332,500원327,000원327,500원29,395
57,440건 중 13,601–13,650← 이전273 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬