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
cmss7nefc05tq0zfsaafurms3stock-5m005380:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nef405tp0zfsayjool9e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:20:00raw442,000원445,500원438,000원440,500원31,714
cmss7tucb05vk0zfshq8hy0bcstock-5m373220:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tuc705vj0zfsg8dpb6x01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:25:00raw367,000원368,000원367,000원367,250원1,547
cmss7tu9q05v20zfsuilda7p2stock-5m066570:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tu9m05v10zfs7p71z1e01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:25:00raw214,500원217,000원213,500원217,000원42,361
cmss7tua005v40zfsigjauwxzstock-5m035420:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tu9v05v30zfshawve4og1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 09:25:00raw228,500원229,000원227,000원229,000원16,143
cmss7tuaa05v60zfs3vtoqg7ystock-5m035720:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tua605v50zfsf2mwrcah1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:25:00raw40,600원40,650원40,400원40,500원38,410
cmss7tuak05v80zfsqvz58azustock-5m006400:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tuag05v70zfs7udpaxub1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:25:00raw495,500원501,000원494,500원498,500원25,337
cmss7tuau05va0zfsmxeqt56jstock-5m068270:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tuaq05v90zfsuxs4k8ar1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:25:00raw201,000원202,000원201,000원201,250원3,820
cmss7tub405vc0zfsgldoytwnstock-5m005490:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tub005vb0zfs50exi10w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:25:00raw332,500원334,500원331,500원333,750원8,433
cmss7tube05ve0zfs7q5in89bstock-5m000270:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tubb05vd0zfsg0y0llrj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:25:00raw140,600원141,400원140,400원141,400원10,818
cmss7tubo05vg0zfsgdmigprxstock-5m105560:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tubk05vf0zfspemvk68a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:25:00raw169,100원169,600원168,600원168,800원14,960
cmss7tubz05vi0zfs6r1hezwestock-5m207940:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tubv05vh0zfs348ptvhi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:25:00raw1,556,000원1,559,000원1,552,000원1,555,500원477
cmss7tu9f05v00zfswv4udnwvstock-5m005380:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tu9c05uz0zfsmxvlih8z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:25:00raw440,500원445,500원439,000원445,500원19,578
cmss7tucx05vo0zfszbbaht0lstock-5m012330:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tuct05vn0zfsbj0aj3dl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:25:00raw536,000원541,000원533,000원541,000원7,634
cmss7tud805vq0zfs4p9dlciistock-5m096770:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tud405vp0zfs29kpfjhi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:25:00raw128,150원129,200원127,100원127,200원38,002
cmss7tudk05vs0zfsdl51ubovstock-5m028260:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tudg05vr0zfsgugkpjim1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:25:00raw369,500원370,500원368,000원368,500원5,147
cmss7tudu05vu0zfsxbbg1zhostock-5m034730:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tudq05vt0zfswob7cp561
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:25:00raw577,000원579,000원576,000원579,000원1,989
cmss7tue405vw0zfs4fua011hstock-5m003550:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tue005vv0zfsl3j4d4931
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:25:00raw118,000원119,600원117,600원119,500원20,464
cmss7tued05vy0zfsoxguvy7mstock-5m015760:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tue905vx0zfsq4mf60nc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:25:00raw33,250원33,300원33,200원33,200원21,814
cmss7tuen05w00zfsx8k06v90stock-5m017670:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tuej05vz0zfs4nezws961
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 09:25:00raw97,500원98,500원97,200원97,900원148,842
cmss86ov205xq0zfsjj7ba3bsstock-5m051910:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86ouy05xp0zfsj351edbz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:25:00raw279,000원282,500원278,500원280,500원3,577
cmss809z405wo0zfsvzl5j051stock-5m055550:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809z105wn0zfsozjyb8v61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:25:00raw107,300원107,600원106,800원107,100원11,051
cmss80a1g05x60zfsqpecbgc9stock-5m030200:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss80a1d05x50zfsj70qpdub1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 09:25:00raw53,000원53,100원52,800원52,900원8,947
cmss7tu8w05uw0zfse8ihuxahstock-5m005930:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:172026-08-14 09:35:17cmss7tu8s05uv0zfsezvp22jo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:25:00raw270,750원272,000원270,000원272,000원268,320
cmss7tu9605uy0zfsfxdstjjastock-5m000660:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:172026-08-14 09:35:17cmss7tu9205ux0zfsp435lpmx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:25:00raw1,674,000원1,683,000원1,666,000원1,680,000원64,947
cmss809ws05wa0zfseoexvoqhstock-5m035420:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809wl05w90zfsm1i74vt61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 09:30:00raw229,000원229,500원228,500원229,500원9,978
cmss809xb05wc0zfsn2y6f0jvstock-5m035720:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809x405wb0zfsfqhpjcq11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:30:00raw40,500원40,600원40,400원40,550원33,498
cmss809xs05we0zfs7a3or7jfstock-5m006400:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809xo05wd0zfs59nc6e6h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:30:00raw498,500원502,000원498,000원502,000원13,404
cmss809y205wg0zfs6d0vgwp3stock-5m068270:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809xz05wf0zfsnbg5blh81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:30:00raw201,000원201,500원201,000원201,000원3,069
cmss80a1705x40zfspthoxzeqstock-5m003550:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss80a1405x30zfsa8rwy9o01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:30:00raw119,550원122,000원119,500원121,900원33,511
cmss809yc05wi0zfsotlf3pwustock-5m005490:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809y805wh0zfsem6h0nxf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:30:00raw334,000원334,000원332,500원333,000원3,222
cmss809yl05wk0zfs572qlz21stock-5m000270:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809yi05wj0zfs2ud1imp11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:30:00raw141,300원141,300원140,600원141,000원6,641
cmss809yw05wm0zfs6tuzwm6mstock-5m105560:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809yr05wl0zfsbww1d6nz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:30:00raw168,800원168,900원168,200원168,200원9,701
cmss80a1o05x80zfsptjhjmmistock-5m030200:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss80a1l05x70zfsdvsvzvnn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 09:30:00raw53,000원53,000원52,800원52,900원5,686
cmss809zd05wq0zfsoxiimh4lstock-5m055550:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809z905wp0zfswo0lxma21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:30:00raw107,100원107,100원106,900원106,900원4,590
cmss80a1y05xa0zfsroiy1x7istock-5m017670:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss80a1u05x90zfsdyas2xt11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 09:30:00raw97,900원98,800원97,100원98,800원76,734
cmss809zm05ws0zfsayb8huqzstock-5m207940:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809zj05wr0zfsdycp71741
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:30:00raw1,555,500원1,556,000원1,553,000원1,554,000원245
cmss809zw05wu0zfskz15fcqdstock-5m373220:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809zs05wt0zfsimac5w781
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:30:00raw367,250원369,500원367,000원369,500원2,083
cmss80a0505ww0zfsysm2phfbstock-5m012330:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss80a0105wv0zfs7tqfn4vu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:30:00raw541,000원542,000원536,000원538,000원4,913
cmss80a0f05wy0zfsw5jdw0y7stock-5m096770:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss80a0b05wx0zfs1i892dau1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:30:00raw127,400원127,700원126,000원126,100원10,258
cmss86ovd05xs0zfs8ry27lmnstock-5m051910:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86ov805xr0zfs7n8a9n041
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:30:00raw281,000원282,000원281,000원281,500원1,749
cmss80a0o05x00zfsbz99rvz3stock-5m028260:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss80a0k05wz0zfsobb7hi8o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:30:00raw369,000원370,000원368,500원369,250원2,176
cmss80a0y05x20zfs7sqvj1ijstock-5m034730:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss80a0u05x10zfs3iztdafj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:30:00raw578,000원580,000원576,000원577,000원2,371
cmss809uj05w20zfsummocwgjstock-5m005930:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809u105w10zfsb6g0sb3o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:30:00raw271,750원273,000원271,500원271,500원343,365
cmss809uu05w40zfs0feu2qu7stock-5m000660:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809up05w30zfsi3c9j2nk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:30:00raw1,680,000원1,684,000원1,678,000원1,683,000원35,725
cmss809vi05w60zfs4dnttm0estock-5m005380:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809va05w50zfs8nq5qkm61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:30:00raw446,000원446,000원441,000원444,500원12,778
cmss809w805w80zfsrdyrrnb6stock-5m066570:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809vz05w70zfscu96hsjj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:30:00raw217,000원217,500원215,000원216,500원34,390
cmss86oz505yk0zfsn4w9an0xstock-5m015760:20260814:09302026-08-14 09:30:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86oz205yj0zfs60hhrg6a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:30:00raw33,200원33,300원33,200원33,250원14,579
cmss86ow905xy0zfskerwel67stock-5m005490:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86ow505xx0zfso13abgfy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:35:00raw333,000원333,000원331,500원332,000원2,084
cmss86owi05y00zfsg0if12jjstock-5m000270:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86owe05xz0zfsw7jo6d3k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:35:00raw141,100원142,300원141,000원142,100원21,464
cmss86owr05y20zfsaeqt0a05stock-5m105560:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86owo05y10zfsd16kmm121
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:35:00raw168,200원168,200원167,500원168,000원11,592
116,697건 중 14,101–14,150← 이전283 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬