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
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
cmss86ox105y40zfs9wqmyyststock-5m055550:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86owx05y30zfss4fcu67x1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:35:00raw106,900원107,000원106,300원106,600원6,992
cmss86oxb05y60zfs9kci4clistock-5m207940:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86ox705y50zfs74doryy21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:35:00raw1,555,000원1,555,000원1,549,000원1,550,000원959
cmss86oxk05y80zfswbvfer6istock-5m373220:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86oxh05y70zfskf5kfcre1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:35:00raw369,500원369,500원366,500원367,500원2,957
cmss86oxu05ya0zfsjk1ib9ahstock-5m012330:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86oxq05y90zfsql1j174j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:35:00raw539,000원547,000원539,000원545,000원19,600
cmss86oy305yc0zfsq9pdd1rnstock-5m096770:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86oy005yb0zfsecl5wtu81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:35:00raw126,000원126,100원125,400원125,500원15,149
cmss86oyd05ye0zfsdc6d2ii9stock-5m028260:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86oy905yd0zfs3dwm1pl91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:35:00raw369,000원370,000원368,000원369,500원3,043
cmss86oyn05yg0zfsek2elzjjstock-5m034730:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86oyj05yf0zfsialqiie11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:35:00raw578,000원580,000원575,000원579,000원2,967
cmss86oyw05yi0zfsv9aklsbqstock-5m003550:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86oys05yh0zfskaq2masn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:35:00raw121,800원122,500원119,600원119,900원22,852
cmss86osd05xc0zfspnmsqnq7stock-5m005930:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86os305xb0zfsy0my3u6u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:35:00raw271,500원272,500원271,000원272,500원181,138
cmss86ot105xe0zfsf1wm9k92stock-5m000660:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86osv05xd0zfsgo0bskb71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:35:00raw1,683,000원1,692,000원1,680,000원1,691,000원62,283
cmss86ote05xg0zfs5bw06pc5stock-5m005380:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86ota05xf0zfspf4yd4vh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:35:00raw444,500원452,500원444,000원449,500원57,506
cmss86ots05xi0zfso0fkwbbestock-5m066570:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86oto05xh0zfs19e0bhqy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:35:00raw216,500원217,000원215,500원216,000원18,273
cmss86ou405xk0zfs9kxj1pg4stock-5m035720:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86otz05xj0zfszktwxxi31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:35:00raw40,525원40,550원40,300원40,400원45,449
cmss86ouh05xm0zfsqxsipubtstock-5m006400:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86ouc05xl0zfsdtmrcg6v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:35:00raw502,000원504,000원499,000원504,000원12,819
cmss86ozd05ym0zfsjeb64uwastock-5m015760:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86oz905yl0zfselser55f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:35:00raw33,300원33,300원33,250원33,300원6,986
cmss86ozn05yo0zfsaqhx9ttcstock-5m030200:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86ozj05yn0zfsvdm4kz111
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 09:35:00raw52,900원53,100원52,900원52,900원7,543
cmss86ovy05xw0zfso27qfp4ostock-5m068270:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86ovv05xv0zfs0x1n8r8g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:35:00raw201,000원201,500원200,500원201,000원8,256
cmss86ovn05xu0zfska2qoei2stock-5m051910:20260814:09352026-08-14 09:35:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86ovi05xt0zfsmcyver1e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:35:00raw281,000원281,500원278,500원279,000원1,013
cmss8jkda06120zfsngiplz64stock-5m030200:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkd706110zfspxgupbog1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 09:40:00raw52,900원53,000원52,900원53,000원2,138
cmss8q2e4061u0zfshfsb8prustock-5m105560:20260814:09402026-08-14 09:40:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2e0061t0zfs3vkkn62u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:40:00raw168,100원168,200원167,800원167,900원5,246
cmss8d4q105zy0zfsq44w7n46stock-5m017670:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:182026-08-14 09:50:18cmss8d4px05zx0zfso4pqww221
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 09:40:00raw98,100원98,700원97,200원98,600원55,443
cmss8d4pr05zw0zfscyhc99xfstock-5m015760:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:182026-08-14 09:50:18cmss8d4po05zv0zfskfr1s8b11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:40:00raw33,300원33,300원33,150원33,150원21,447
cmss8d4pi05zu0zfsq05wn2ahstock-5m003550:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:182026-08-14 09:50:18cmss8d4pe05zt0zfs9hq5iunk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:40:00raw119,900원120,200원118,700원118,800원13,185
cmss8d4p805zs0zfsfxiy4c62stock-5m034730:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4p405zr0zfsecceyu5a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:40:00raw579,000원581,000원574,000원575,000원4,443
cmss8d4oz05zq0zfsplx93f2ostock-5m028260:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4ov05zp0zfs2md9x37q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:40:00raw369,500원370,000원368,500원369,000원3,162
cmss8d4op05zo0zfsbc4dinyustock-5m096770:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4ol05zn0zfsiutg70xk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:40:00raw125,600원126,900원125,500원126,200원10,436
cmss8d4of05zm0zfsa0ad955kstock-5m012330:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4ob05zl0zfsn0ktf5tx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:40:00raw546,000원547,000원540,000원541,000원7,234
cmss8d4o505zk0zfsu8k85sg0stock-5m373220:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4o105zj0zfssohqmtsk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:40:00raw367,500원367,500원366,500원366,500원1,073
cmss8d4nw05zi0zfsosheanaqstock-5m207940:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4ns05zh0zfsl3sb42gn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:40:00raw1,550,000원1,555,000원1,550,000원1,552,000원412
cmss8d4nm05zg0zfsaopy7d16stock-5m055550:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4nj05zf0zfswm3vyl0a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:40:00raw106,600원106,900원106,400원106,600원5,810
cmss8d4nd05ze0zfsi3q1hfvtstock-5m000270:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4n805zd0zfs9pze45z61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:40:00raw142,100원142,300원141,300원141,900원21,113
cmss8d4n105zc0zfssnr10ca7stock-5m005490:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4mx05zb0zfsq1pdl9nh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:40:00raw332,000원332,000원330,000원330,250원2,252
cmss8d4mn05za0zfsjulz6fzxstock-5m068270:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4mi05z90zfsrhi6dr201
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:40:00raw200,500원201,000원200,500원200,500원3,254
cmss8d4m905z80zfsjfhh64rgstock-5m051910:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4m505z70zfsd2vp44b01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:40:00raw279,000원279,500원278,500원278,500원783
cmss8d4lx05z60zfs6j4cmun5stock-5m006400:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4lt05z50zfskyxes1np1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:40:00raw504,000원505,000원500,000원501,000원10,990
cmss8d4lm05z40zfsbvy8yo51stock-5m035720:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4li05z30zfs7qcirnbs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:40:00raw40,400원40,400원40,150원40,200원43,795
cmss8d4lc05z20zfsc3453a9ostock-5m035420:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4l805z10zfsqchhth0r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 09:40:00raw229,500원230,000원228,500원229,500원10,246
cmss8d4kv05yy0zfsvt35p3p6stock-5m066570:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4kq05yx0zfs8lkjyeoj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:40:00raw215,500원216,000원214,000원214,000원32,467
cmss8d4kl05yw0zfsxdpqia99stock-5m005380:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4kh05yv0zfswvkan1s51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:40:00raw449,500원451,500원445,500원447,500원29,075
cmss8d4ka05yu0zfsa6lqfqnvstock-5m000660:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4k605yt0zfs8o6pdqeo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:40:00raw1,691,000원1,693,000원1,683,000원1,685,000원49,848
cmss8d4jz05ys0zfsb5ei4dmystock-5m005930:20260814:09402026-08-14 09:40:00instantevent2026-08-14 09:50:172026-08-14 09:50:17cmss8d4jv05yr0zfsr7xk0i6t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:40:00raw272,250원272,500원271,000원271,000원262,324
cmss8q2ec061w0zfskt5hm7oustock-5m105560:20260814:09452026-08-14 09:45:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2e8061v0zfsqf76geqi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:45:00raw167,800원168,300원167,700원168,250원6,051
cmss8jkbd060o0zfsl1wlmm3fstock-5m207940:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkb9060n0zfsamf21ylu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:45:00raw1,551,000원1,551,000원1,549,000원1,551,000원572
cmss8jk9r060c0zfs4il3kqx4stock-5m006400:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jk9n060b0zfsni709dg91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:45:00raw501,000원502,000원499,000원499,500원7,470
cmss8jkb4060m0zfslnwsdqw2stock-5m055550:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkaz060l0zfsidyvta881
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:45:00raw106,600원107,000원106,500원107,000원4,740
cmss8jkat060k0zfsl7vt8d93stock-5m000270:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkap060j0zfsfi6nch2n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:45:00raw141,800원142,000원141,400원141,550원17,712
cmss8jkaj060i0zfsehi1n2ihstock-5m005490:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkag060h0zfslg468qqs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:45:00raw330,000원330,500원329,500원330,500원3,059
cmss8jkaa060g0zfs4gyhsfwrstock-5m068270:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jka6060f0zfsge86knui1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:45:00raw200,500원200,750원199,900원200,000원18,250
116,697건 중 14,151–14,200← 이전284 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬