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
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
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
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
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
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
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
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
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
cmss744hb05qu0zfstsoxcq68stock-5m015760:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744h705qt0zfspulqb58r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:05:00raw33,100원33,200원33,100원33,150원35,296
cmss744co05ps0zfs6i1qmrk3stock-5m005930:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744ch05pr0zfsb1vj6gno1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:05:00raw273,750원274,000원271,000원273,000원682,107
cmss744cy05pu0zfsn1ssue9pstock-5m000660:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744cu05pt0zfshkz30q001
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:05:00raw1,690,000원1,694,000원1,674,000원1,689,000원119,783
cmss744d705pw0zfszl61bf2istock-5m005380:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744d305pv0zfsjvzh1lyz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:05:00raw442,500원450,000원438,000원443,000원89,000
cmss744dg05py0zfsdh9t9sasstock-5m066570:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744dc05px0zfsd2n1wry51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:05:00raw221,500원221,500원216,500원217,500원94,018
cmss744do05q00zfs277ya4avstock-5m035720:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744dk05pz0zfsxh44z47p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:05:00raw40,950원41,150원40,700원40,900원107,906
cmss744dw05q20zfsv0kfg5e9stock-5m006400:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744ds05q10zfs0yidux181
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:05:00raw493,000원496,500원491,000원491,000원9,213
cmss744e505q40zfs5tio1ah8stock-5m051910:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744e105q30zfs2yse0cix1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:05:00raw279,000원281,500원278,000원280,000원3,874
cmss744ee05q60zfsmuezbe9nstock-5m068270:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744ea05q50zfseh8zd8di1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:05:00raw201,500원203,500원201,000원202,000원14,506
cmss744eo05q80zfsddveezwestock-5m005490:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744ek05q70zfs7ybsuwh31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:05:00raw330,500원334,000원328,500원332,000원15,804
cmss744ex05qa0zfsad7w1jx0stock-5m000270:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744et05q90zfshblusg5s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:05:00raw141,200원142,100원140,500원141,500원42,331
cmss744f605qc0zfssz2ia7mmstock-5m055550:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744f205qb0zfscn2cb1gz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:05:00raw105,600원106,400원105,200원106,300원28,946
cmss744fn05qg0zfsliy6kekestock-5m207940:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744fj05qf0zfskgcs4nga1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:05:00raw1,561,000원1,574,000원1,559,000원1,562,000원850
cmss744fw05qi0zfsdzsjvpz3stock-5m373220:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744fs05qh0zfsjg6mhi161
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:05:00raw367,000원370,500원365,500원368,000원7,737
cmss744g405qk0zfsnx4cjb5kstock-5m012330:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744g105qj0zfsp65vs0ir1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:05:00raw534,000원545,000원530,000원538,000원32,312
cmss744gd05qm0zfs7ue0wo3rstock-5m096770:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744g905ql0zfs8uhus05r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:05:00raw122,500원125,800원122,300원124,900원46,582
cmss744gl05qo0zfsvcsbgrtdstock-5m028260:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744gi05qn0zfsnlgkau3n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:05:00raw369,000원371,000원368,500원369,500원6,532
cmss744gu05qq0zfsghymvgtbstock-5m034730:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744gq05qp0zfshhhsbhey1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:05:00raw577,000원578,000원571,000원577,000원4,723
cmss744h205qs0zfsu1e9swwzstock-5m003550:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744gz05qr0zfs5ynoo9ym1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:05:00raw117,000원117,600원116,200원116,900원11,568
cmss744hl05qw0zfs2czoyrsqstock-5m030200:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744hh05qv0zfs69eatjj81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 09:05:00raw52,700원52,800원52,600원52,600원13,022
cmss744hu05qy0zfsciw5jzakstock-5m017670:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744hq05qx0zfsvnby7w001
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 09:05:00raw95,200원95,900원94,000원95,800원67,568
cmss7ajzf05ro0zfsnl9uffx0stock-5m105560:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajzb05rn0zfss6lw72xg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:05:00raw167,300원167,900원166,700원167,800원36,337
cmss7ajxp05ra0zfs6b3dntjustock-5m035420:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajxl05r90zfsycda8qus1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 09:05:00raw231,000원231,500원227,500원227,500원29,683
cmss7ajx805r60zfsfhx8jkznstock-5m066570:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajx405r50zfso01zkwta1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:10:00raw217,500원221,500원216,000원217,500원65,910
cmss7ajvc05r00zfsmkt6vanustock-5m005930:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajv205qz0zfsmbrzdkm11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:10:00raw273,500원274,000원271,000원271,000원495,392
cmss7ajw205r20zfsjtkf3tiostock-5m000660:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajvt05r10zfs77ezfrv61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:10:00raw1,690,000원1,697,000원1,683,000원1,684,000원105,011
cmss7ajwr05r40zfs7qo1ei9xstock-5m005380:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajwi05r30zfstj0fd6yl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:10:00raw443,000원449,500원441,500원449,000원43,737
cmss7ajxx05rc0zfskwfgiyl3stock-5m035420:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajxu05rb0zfsl4lw8s791
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 09:10:00raw228,000원230,500원227,500원230,000원22,752
cmss7ajy605re0zfsb68py5rustock-5m035720:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajy205rd0zfsa5x9a7zv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:10:00raw40,900원40,950원40,600원40,925원53,317
cmss7ajyf05rg0zfst3jko48qstock-5m006400:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajyb05rf0zfsw1h4vmnl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:10:00raw492,000원492,500원488,500원491,000원6,635
cmss7ajyo05ri0zfshd1idn7rstock-5m051910:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajyk05rh0zfscuwofp5a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:10:00raw280,000원280,000원277,500원278,000원2,772
cmss7ajyx05rk0zfsjq5mnu87stock-5m005490:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajyt05rj0zfsfpqy1kpm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:10:00raw332,500원332,500원330,500원330,500원5,007
cmss7ajz605rm0zfs080o86tostock-5m000270:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajz205rl0zfsyk8d7gnv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:10:00raw141,500원142,200원141,000원141,750원18,900
cmss7ajzn05rq0zfsfsye0jhestock-5m105560:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajzj05rp0zfsshqbix8b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:10:00raw167,800원168,300원167,200원167,300원16,621
cmss7ak0005rs0zfsb6sxefidstock-5m055550:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajzt05rr0zfs25x2kj4o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:10:00raw106,300원106,700원106,000원106,100원15,225
cmss7ak0905ru0zfsrvj3u912stock-5m207940:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ak0605rt0zfsbz9kbtut1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:10:00raw1,563,000원1,565,000원1,556,000원1,563,000원453
cmss7ak0k05rw0zfszgtw4am1stock-5m373220:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ak0g05rv0zfs1on3bcfe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:10:00raw368,000원368,000원365,500원366,000원4,532
cmss7ak0t05ry0zfs2tm1eda6stock-5m012330:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ak0p05rx0zfs00hk1woz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:10:00raw538,000원544,000원535,000원543,000원12,092
cmss7ak1205s00zfsruwst8b3stock-5m096770:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ak0z05rz0zfs4mdemp9d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:10:00raw124,900원125,000원123,900원124,100원14,693
cmss7ak1c05s20zfs7h43ce1qstock-5m028260:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ak1805s10zfs9g7ut85d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:10:00raw370,000원371,000원367,500원367,500원5,476
cmss7ak1l05s40zfsxsrqewajstock-5m015760:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ak1h05s30zfs6l1ekgnp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:10:00raw33,150원33,150원33,050원33,100원30,080
116,697건 중 14,001–14,050← 이전281 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬