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
cmssesm05078q0zfszuf8cojqstock-5m005930:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:172026-08-14 12:50:17cmssesm01078p0zfsf6fzev091
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:40:00raw270,000원270,500원269,500원270,000원154,098
cmssez14v07b60zfsfrt06mj2stock-5m017670:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez14r07b50zfsr9uzlzft1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 12:40:00raw98,600원98,600원98,100원98,100원11,258
cmssem7y1078e0zfs1jqerkpqstock-5m096770:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7xx078d0zfsmhk7bsvm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 12:35:00raw127,100원127,400원126,900원127,000원5,586
cmssem7xr078c0zfsbswmzjllstock-5m012330:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7xo078b0zfsm2h0b1rm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 12:35:00raw540,000원543,000원539,000원541,000원6,862
cmssem7xb07880zfs9w8pjxd6stock-5m373220:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7x707870zfs6088vvwh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 12:35:00raw362,500원362,500원362,000원362,000원1,032
cmssem7x207860zfsiud4c7sjstock-5m207940:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7wz07850zfslcourt911
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:35:00raw1,554,000원1,555,000원1,553,000원1,553,000원85
cmssem7wt07840zfsti4zq3qzstock-5m105560:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7wq07830zfswzl9zowc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 12:35:00raw168,300원168,300원168,000원168,000원9,136
cmssez14n07b40zfs5znz05efstock-5m017670:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez14j07b30zfsmb17261j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 12:35:00raw98,300원98,600원98,300원98,500원10,142
cmssem7tk077g0zfsg25e9wyvstock-5m005930:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7t2077f0zfsgrjqtmm61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:35:00raw269,750원270,500원269,500원270,250원163,711
cmssem7tv077i0zfscxqnspk6stock-5m000660:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7tr077h0zfsk2jxaxkg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 12:35:00raw1,641,000원1,645,000원1,638,000원1,643,000원25,383
cmssem7u4077k0zfsr09km6gastock-5m005380:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7u1077j0zfsa1frpokj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 12:35:00raw451,000원451,500원450,500원451,500원6,389
cmssem7ue077m0zfss569psnxstock-5m066570:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7ua077l0zfs52lfd1a41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 12:35:00raw212,250원212,500원212,000원212,250원3,766
cmssem7um077o0zfs2lrctx8istock-5m035420:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7uj077n0zfswfzb1pd71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 12:35:00raw227,000원227,500원226,500원227,000원3,538
cmssem7uw077q0zfs039yrk0wstock-5m035720:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7ut077p0zfsffr5je8p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:35:00raw39,850원39,850원39,800원39,800원9,564
cmssem7vd077u0zfseqdcuv2dstock-5m006400:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7va077t0zfsj6g36dzr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 12:35:00raw499,000원499,000원498,000원499,000원1,530
cmssem7vn077w0zfs6uca65igstock-5m051910:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7vj077v0zfs3vqc3ijh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 12:35:00raw276,000원276,500원276,000원276,000원329
cmssem7vw077y0zfs7zuai42hstock-5m068270:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7vt077x0zfs9z530tpq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 12:35:00raw201,000원201,500원200,500원201,000원683
cmssem7w907800zfsn1xpc4djstock-5m005490:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7w5077z0zfs4aao02g71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 12:35:00raw329,250원329,500원328,000원329,000원1,898
cmssem7wj07820zfsco7k2vzmstock-5m000270:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7wf07810zfszw2zlyks1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:35:00raw141,300원141,700원141,200원141,600원5,421
cmssesm2w079c0zfsd1126pzcstock-5m055550:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm2t079b0zfs4ng0iioi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:35:00raw107,200원107,400원107,200원107,300원3,740
cmssem7zd078o0zfs4iybjvuystock-5m030200:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7za078n0zfslyio000u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 12:35:00raw53,600원53,600원53,200원53,300원5,289
cmssem7z4078m0zfse8jcu7z6stock-5m015760:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7z1078l0zfso4pg0nv41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 12:35:00raw33,000원33,050원33,000원33,000원7,375
cmssem7yv078k0zfslyfwgebustock-5m003550:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7yr078j0zfs6ocqd4rw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:35:00raw118,200원118,200원117,900원118,000원2,398
cmssem7yl078i0zfsrfvu34vzstock-5m034730:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7yh078h0zfsoy8b3dy41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:35:00raw572,000원574,000원572,000원573,000원1,232
cmssem7yb078g0zfs4bcdxrwvstock-5m028260:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7y7078f0zfs0dd5uy4k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:35:00raw368,000원368,500원367,500원367,500원3,457
cmssefqlv076a0zfs43s95wx2stock-5m005380:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqlr07690zfs0hydrwpa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 12:30:00raw450,000원451,000원450,000원451,000원4,613
cmssefqm6076c0zfs0hbjy7gestock-5m066570:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqm2076b0zfsiq64cnip1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 12:30:00raw212,500원213,250원212,000원212,500원14,584
cmssem7xk078a0zfs10vonrpnstock-5m012330:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7xg07890zfs1gjy9rec1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 12:30:00raw539,000원540,000원537,000원540,000원3,499
cmssefqmf076e0zfsmxccc7p9stock-5m035420:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqmc076d0zfshi4daaey1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 12:30:00raw227,000원227,500원227,000원227,000원1,483
cmssefqmo076g0zfs9o9rqo6ostock-5m035720:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqmk076f0zfs67886br21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:30:00raw39,750원39,850원39,750원39,850원12,726
cmssefqmw076i0zfs7mcremspstock-5m051910:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqmt076h0zfsklk4ef051
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 12:30:00raw276,000원277,000원275,500원276,000원687
cmssefqpy07760zfsq23e3003stock-5m003550:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqpv07750zfst14e72os1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:30:00raw118,200원118,300원118,100원118,200원3,086
cmssefqq707780zfstsmth292stock-5m015760:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqq407770zfsl82w01gt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 12:30:00raw33,000원33,050원33,000원33,050원8,218
cmssefql907660zfsp06f781jstock-5m005930:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefql507650zfs5izs7jmp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:30:00raw270,250원270,500원269,000원269,500원281,318
cmssefqqo077c0zfstnqwl1mnstock-5m030200:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqqk077b0zfseoga9hvp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 12:30:00raw53,400원53,600원53,300원53,500원6,206
cmssefqqx077e0zfsj1ucehp7stock-5m017670:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqqt077d0zfsyxjxw8ic1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 12:30:00raw98,000원98,400원97,900원98,300원9,730
cmssefqnd076m0zfseyl35oubstock-5m068270:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqn9076l0zfsc2oghux21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 12:30:00raw201,000원202,000원200,000원201,000원9,893
cmssefqnm076o0zfsxap9mnuestock-5m005490:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqnj076n0zfsndv2sesf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 12:30:00raw328,500원329,500원328,000원329,000원2,392
cmssefqnw076q0zfswe9u9r2dstock-5m000270:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqns076p0zfsnk0f9g791
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:30:00raw141,400원141,500원141,300원141,400원3,132
cmssefqo5076s0zfs05ja2j0hstock-5m105560:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqo1076r0zfsb39m2rsx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 12:30:00raw168,300원168,600원168,100원168,200원9,113
cmssefqoe076u0zfsp9qd4frvstock-5m055550:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqob076t0zfsghqstywp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:30:00raw107,400원107,500원107,200원107,300원8,153
cmssefqoo076w0zfscr2qa4cestock-5m207940:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqok076v0zfsvn0u042v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:30:00raw1,553,000원1,556,000원1,553,000원1,554,500원163
cmssem7v5077s0zfs21ek0dmcstock-5m006400:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7v2077r0zfsio5t6iig1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 12:30:00raw499,500원500,000원498,500원499,000원1,887
cmssefqoy076y0zfs2470s3x2stock-5m373220:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqou076x0zfsv8ccpqsi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 12:30:00raw361,000원363,500원361,000원362,000원3,904
cmssefqp707700zfspitzzk66stock-5m096770:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqp3076z0zfstlbq1ksd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 12:30:00raw126,900원127,200원126,800원127,100원3,495
cmssefqpg07720zfsrmyqoosqstock-5m028260:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqpd07710zfspklob0n21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:30:00raw367,500원368,500원367,500원368,500원2,912
cmssefqpq07740zfsimqpq6kmstock-5m034730:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqpm07730zfs1d7at4c01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:30:00raw573,000원574,000원571,000원572,000원2,031
cmssefqlk07680zfsga75l014stock-5m000660:20260814:12302026-08-14 12:30:00instantevent2026-08-14 12:40:172026-08-14 12:40:17cmssefqlg07670zfs4zj8r1ep1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 12:30:00raw1,643,000원1,644,000원1,637,000원1,641,000원30,679
cmsse9bta07600zfse2lpdv0jstock-5m003550:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9bt6075z0zfsy5w58qts1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:25:00raw117,900원118,200원117,800원118,100원3,011
cmsse9boy07540zfsjzrfepafstock-5m066570:20260814:12252026-08-14 12:25:00instantevent2026-08-14 12:35:182026-08-14 12:35:18cmsse9bou07530zfs6xl28w2m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 12:25:00raw211,500원213,000원211,500원213,000원5,987
62,960건 중 50,151–50,200← 이전1004 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬