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
cmsr5fdv105mr0zfsrbvpg41sstock-5m028260:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fduy05mq0zfstq14qujr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:30:00raw362,000원362,000원362,000원362,000원0
cmsr5fdv805mt0zfs4569diktstock-5m034730:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdv505ms0zfsv6m00kq51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:30:00raw551,000원551,000원551,000원551,000원0
cmsr5fdtw05mh0zfswzqic0d9stock-5m055550:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdtt05mg0zfstm1ob27j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:30:00raw105,800원105,800원105,800원105,800원0
cmsr5fdvn05mx0zfsq8vqe5zkstock-5m003550:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdvk05mw0zfsc4mb855h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 15:30:00raw112,700원112,700원112,700원112,700원0
cmsr5fdvv05mz0zfsoxsm8ztnstock-5m030200:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdvs05my0zfsnar3az5b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 15:30:00raw53,800원53,800원53,800원53,800원0
cmsr5fdw405n10zfsowihd590stock-5m017670:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdw105n00zfsuymqp5hm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 15:30:00raw92,000원92,000원92,000원92,000원0
cmsr5fdrb05lv0zfs6wp3gsvcstock-5m000660:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdr805lu0zfstez05zsi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 15:30:00raw1,587,000원1,587,000원1,587,000원1,587,000원0
cmsr5fdsx05m90zfs08sk3d2sstock-5m005490:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdsu05m80zfsq7yvdtyg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 15:30:00raw324,500원324,500원324,500원324,500원0
cmsras2h305oj0zfswuxmbwrkstock-5m015760:20260813:15302026-08-13 15:30:00instantevent2026-08-13 18:10:082026-08-13 18:10:08cmsras2gy05oi0zfstx5wh9on1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 15:30:00raw33,100원33,100원33,100원33,100원720,899
cmsr5fdr205lt0zfs3chm5ykbstock-5m005930:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:172026-08-13 15:40:18cmsr5fdqn05ls0zfsjm9wjgn01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 15:30:00raw265,000원265,000원265,000원265,000원0
cmsras2ck05oh0zfsf3kqfpijstock-5m068270:20260813:15302026-08-13 15:30:00instantevent2026-08-13 18:10:072026-08-13 18:10:07cmsras2c905og0zfszoflleaz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 15:30:00raw202,000원202,000원202,000원202,000원178,630
cmsr5fdso05m70zfsmtvcomjxstock-5m051910:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdsl05m60zfs31pm6l2t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 15:30:00raw276,500원276,500원276,500원276,500원0
cmsr5fdrs05lz0zfshxj0qy5xstock-5m066570:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdrp05ly0zfs1gh5swg21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 15:30:00raw206,000원206,000원206,000원206,000원0
cmss6xpfx05po0zfsb4s9649jstock-5m030200:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpft05pn0zfszsi2r89k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 09:00:00raw52,500원52,800원52,400원52,700원22,895
cmss6xpg605pq0zfs77lqq1pjstock-5m017670:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpg205pp0zfsmg2hh0771
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 09:00:00raw92,400원95,600원92,000원95,200원126,165
cmss744fe05qe0zfso3rogo0ostock-5m207940:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744fb05qd0zfslt66429v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:00:00raw1,557,000원1,568,000원1,548,000원1,561,000원1,260
cmss6xpcj05ow0zfsgujvwshlstock-5m006400:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpcf05ov0zfsw6zudhsh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:00:00raw491,500원498,500원485,500원492,500원26,513
cmss6xpba05om0zfs91dlb4pmstock-5m005930:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpay05ol0zfscjw7i0ro1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:00:00raw275,000원275,500원272,500원273,750원1,541,197
cmss6xpbl05oo0zfsorn3frcustock-5m000660:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpbh05on0zfsfdbvindy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:00:00raw1,695,000원1,695,000원1,675,000원1,690,000원390,491
cmss6xpbu05oq0zfstt1spnn5stock-5m005380:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpbq05op0zfscuovnex51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:00:00raw424,000원443,500원421,500원442,500원103,691
cmss6xpc205os0zfstkzn3in3stock-5m066570:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpby05or0zfs36qp374g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:00:00raw212,000원225,000원210,000원221,500원249,331
cmss6xpcb05ou0zfs8u2765jastock-5m035720:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpc705ot0zfsmahzwovm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:00:00raw40,100원41,400원40,050원40,950원376,474
cmss6xpcs05oy0zfs10wyqe8mstock-5m051910:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpco05ox0zfseo70r26t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:00:00raw280,500원282,500원276,000원278,500원8,205
cmss6xpd105p00zfs6p5v3ivbstock-5m068270:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpcx05oz0zfsb51dgdhg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:00:00raw200,500원202,500원200,500원201,500원16,707
cmss7ajxh05r80zfs6xk0o8c8stock-5m035420:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajxd05r70zfs8jr4ru5l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 09:00:00raw227,000원232,500원226,000원231,500원94,174
cmss6xpda05p20zfse62s1mdustock-5m005490:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpd605p10zfs2g0fow251
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:00:00raw326,500원332,000원326,000원330,250원29,594
cmss6xpdj05p40zfseg6idb2cstock-5m000270:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpdf05p30zfs68wexo3l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:00:00raw137,400원141,600원137,200원141,200원74,965
cmss6xpds05p60zfshf3dj680stock-5m105560:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpdo05p50zfsul6vo1a31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:00:00raw167,100원168,100원166,400원167,300원56,655
cmss6xpe105p80zfspdbu1vzzstock-5m055550:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpdx05p70zfsdzee67us1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:00:00raw106,000원107,100원105,500원105,700원43,142
cmss6xpea05pa0zfsm58lzk7hstock-5m373220:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpe605p90zfsnj5n090e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:00:00raw366,000원371,500원365,500원367,000원12,391
cmss6xpei05pc0zfs83ie8smzstock-5m012330:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpee05pb0zfs8hp6t9ba1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:00:00raw513,000원537,000원511,000원534,000원26,385
cmss6xpeq05pe0zfs3rwlgngkstock-5m096770:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpem05pd0zfsfxurp4sy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:00:00raw122,000원123,700원121,700원122,500원32,246
cmss6xpey05pg0zfsbgiu7rv2stock-5m028260:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpeu05pf0zfs9ja66o1c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:00:00raw369,500원375,000원368,500원369,000원23,555
cmss6xpf705pi0zfs4d49h8shstock-5m034730:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpf305ph0zfssnhw8psf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:00:00raw574,000원581,000원571,000원577,000원5,385
cmss6xpfg05pk0zfsh2c84pbqstock-5m003550:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpfc05pj0zfsn5a8p9ix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:00:00raw114,200원118,900원113,900원117,000원26,257
cmss6xpfo05pm0zfs1vy7k5jcstock-5m015760:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpfk05pl0zfs11uvufll1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:00:00raw33,200원33,250원33,000원33,150원97,198
cmsspuyib08hy0zfsku4sv098stock068270:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyi708hx0zfsp31xlstz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-14 09:00:00raw200,500원203,500원198,900원201,000원341,446
cmsspuyop08im0zfsvu9y0132stock017670:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyol08il0zfs7ll5kf6a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-14 09:00:00raw92,400원100,800원92,000원100,500원3,102,246
cmsspuyhu08hw0zfslrxa6cm6stock051910:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyhp08hv0zfs17i147x71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-14 09:00:00raw280,500원282,500원274,000원280,500원137,186
cmsspuyit08i00zfs3b4r5yristock000270:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyio08hz0zfs3avh49m11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-14 09:00:00raw137,400원142,400원137,200원141,700원768,982
cmsspuyje08i20zfswyhxwtu8stock105560:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyj808i10zfsnnwqn2cz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-14 09:00:00raw167,100원169,800원166,400원168,500원951,351
cmsspuyjw08i40zfs4u9q8g0pstock055550:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyjr08i30zfsdwf581ip1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-14 09:00:00raw106,000원108,000원105,200원107,400원692,324
cmsspuye108hg0zfsdcuzy0l7stock005930:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuydo08hf0zfs5fja2ogn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-14 09:00:00raw275,000원275,500원266,000원274,500원21,668,266
cmsspuyo808ik0zfsbrfnt5w4stock030200:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyo208ij0zfswgvmv8ir1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-14 09:00:00raw52,500원54,300원52,400원53,400원677,491
cmsspuyn708ig0zfsd1sh47ovstock003550:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyn108if0zfsdgzj53zm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-14 09:00:00raw114,200원122,500원113,900원120,000원503,011
cmsx06i2c00030zg875zs7fpostock034730:202608142026-08-14dayperiod2026-08-17 18:00:022026-08-17 18:00:02cmsx06i2800020zg8rsydplqe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-14 09:00:00raw574,000원589,000원563,000원585,000원214,973
cmsspuyem08hi0zfs5ygwo0restock000660:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyei08hh0zfsvcoafvgh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-14 09:00:00raw1,695,000원1,697,000원1,626,000원1,645,000원4,295,990
cmsspuyf408hk0zfsrw5d5fhystock005380:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyez08hj0zfsdqqj05n31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-14 09:00:00raw424,000원456,000원421,500원453,000원1,203,960
cmsspuyfm08hm0zfshltjry0istock066570:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyfg08hl0zfsxt8hpn4p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-14 09:00:00raw212,000원225,000원206,500원215,000원1,598,040
cmsspuynr08ii0zfstjwa0l3gstock015760:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuynl08ih0zfste0f7z391
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-14 09:00:00raw33,200원33,350원32,850원33,250원1,652,497
116,697건 중 13,951–14,000← 이전280 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬