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
cmssbkvdn06ms0zfse8j8sipsstock-5m034730:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:182026-08-14 11:20:18cmssbkvdj06mr0zfst1apuikq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:10:00raw571,000원572,000원570,000원572,000원1,403
cmssbkvdd06mq0zfsupj2g4awstock-5m028260:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:18cmssbkvd806mp0zfsag7y4oot1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:10:00raw365,500원366,500원365,500원366,000원4,127
cmssbkv6j06lo0zfsgfxpfdetstock-5m005930:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv6f06ln0zfs5kva9v1o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:10:00raw269,500원270,000원269,000원269,750원176,215
cmssbkvct06mm0zfskgsufr9mstock-5m096770:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvcp06ml0zfs86bi40ax1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 11:10:00raw126,800원126,800원126,200원126,300원7,981
cmssbkv6t06lq0zfsw0uxnen6stock-5m000660:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv6p06lp0zfsk24ooxir1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 11:10:00raw1,641,000원1,647,000원1,639,000원1,645,000원35,140
cmssbkvcc06mi0zfs4hx5cpkwstock-5m012330:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvc806mh0zfst7wl9bu41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 11:10:00raw535,000원535,000원532,000원534,000원2,111
cmssbkvc206mg0zfs8ccwvacrstock-5m373220:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvbz06mf0zfsxab1cteq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 11:10:00raw361,500원361,500원361,000원361,000원963
cmssbkvbt06me0zfsgrv77y36stock-5m207940:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvbp06md0zfsz0p1a8w31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:10:00raw1,549,000원1,549,000원1,548,000원1,548,000원63
cmssbkvbj06mc0zfscnjunrs4stock-5m055550:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvb306mb0zfsflekbgyw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:10:00raw107,000원107,300원107,000원107,100원8,960
cmssbkvam06ma0zfsxelzgr8mstock-5m105560:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvad06m90zfsur2e15o81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 11:10:00raw168,200원168,700원168,000원168,100원9,402
cmssbkv9x06m80zfsctwia36vstock-5m000270:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv9p06m70zfsxgeu44151
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:10:00raw140,700원140,800원140,600원140,600원2,533
cmssbkv7d06lu0zfsfmh2vqkystock-5m066570:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv7906lt0zfs6n8x0son1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 11:10:00raw209,500원211,000원209,000원211,000원11,011
cmssbkv9806m60zfsvewga5gestock-5m005490:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv9206m50zfsjmz3pw1h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 11:10:00raw329,250원330,000원329,000원329,500원3,128
cmssbkv8n06m40zfsaksj4s9ustock-5m068270:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv8k06m30zfsd2isxl1z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 11:10:00raw200,500원201,000원200,500원200,500원968
cmssbralv06n80zfsarxjbfkhstock-5m035420:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:25:172026-08-14 11:25:17cmssbrals06n70zfs1t99qs9h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 11:10:00raw226,750원227,000원226,500원226,750원4,133
cmssbkv7306ls0zfsui94nwnlstock-5m005380:20260814:11102026-08-14 11:10:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv7006lr0zfs20j6chxk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 11:10:00raw445,500원445,500원444,500원445,000원5,200
cmssbeg2r06lc0zfscwzdp4fustock-5m034730:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg2o06lb0zfs8bprlvgq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:05:00raw572,000원576,000원570,000원571,000원2,489
cmssbkvd306mo0zfsmge2qoevstock-5m028260:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvcz06mn0zfss40aetw21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:05:00raw366,500원366,500원365,500원365,500원2,309
cmssbkvcl06mk0zfse0c68xgystock-5m096770:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkvch06mj0zfsqpu1jfww1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 11:05:00raw126,700원127,000원126,400원126,700원3,226
cmssbkv8g06m20zfsl1zcj367stock-5m068270:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:20:172026-08-14 11:20:17cmssbkv8c06m10zfsizocyei41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 11:05:00raw201,000원201,500원200,500원200,500원993
cmssbeg4406lm0zfs38jgurqostock-5m017670:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg4006ll0zfs9e7ovhtr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 11:05:00raw99,100원99,200원98,500원98,800원32,754
cmssbeg3u06lk0zfslb84gbvvstock-5m030200:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg3q06lj0zfsvcpe077e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 11:05:00raw54,000원54,100원53,800원53,900원3,149
cmssbeg3l06li0zfsozpf6igastock-5m015760:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg3h06lh0zfsewujm9ls1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 11:05:00raw32,900원33,100원32,900원33,050원27,946
cmssbeg3b06lg0zfs68brx79gstock-5m003550:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg3606lf0zfsko735ves1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:05:00raw117,100원117,200원117,000원117,000원2,101
cmssbeg2i06la0zfsf2tpukn5stock-5m012330:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg2e06l90zfso9ztyboz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 11:05:00raw534,000원536,000원534,000원534,000원946
cmssbeg2806l80zfs0yxgl0exstock-5m373220:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg2406l70zfs7e2wz6gg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 11:05:00raw361,500원362,000원361,000원361,000원743
cmssbeg1x06l60zfsnih360y4stock-5m207940:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg1s06l50zfs5im930pp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 11:05:00raw1,548,000원1,549,000원1,548,000원1,549,000원58
cmssbeg1j06l40zfs9y7joy37stock-5m055550:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg1d06l30zfs0s3wdqly1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 11:05:00raw107,500원107,500원107,100원107,100원4,827
cmssbeg1406l20zfsbk3o6upistock-5m105560:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg0y06l10zfsnhdd8ytk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 11:05:00raw168,600원168,900원168,100원168,100원7,089
cmssbeg0o06l00zfsoxqcy8f0stock-5m000270:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg0j06kz0zfsmgh8u91g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:05:00raw140,900원141,000원140,700원140,700원3,287
cmssbeg0306kw0zfsqain3051stock-5m005490:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg0006kv0zfs7knpvz7o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 11:05:00raw329,500원330,000원329,000원329,250원2,305
cmssbefzu06ku0zfscp59jjg3stock-5m051910:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefzq06kt0zfsa49un2ex1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 11:05:00raw276,500원276,500원275,000원275,000원1,864
cmssbefzk06ks0zfsv5oj0khestock-5m006400:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefzg06kr0zfsw3e630qk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 11:05:00raw496,000원497,000원496,000원496,500원1,365
cmssbefzb06kq0zfsxlvfpa8kstock-5m035720:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefz706kp0zfs0f5w4wpg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:05:00raw39,875원39,950원39,850원39,950원18,551
cmssbefz106ko0zfs98xbt3cdstock-5m035420:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefyx06kn0zfsm5um4enk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 11:05:00raw227,000원227,000원226,500원226,750원2,817
cmssbefys06km0zfsbzqp4d90stock-5m066570:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefyo06kl0zfspxe3pb691
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 11:05:00raw210,000원211,000원209,500원209,500원14,910
cmssbefyb06kk0zfsti3j506jstock-5m005380:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefy406kj0zfsf0ffj6qa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 11:05:00raw445,500원446,000원445,000원446,000원5,049
cmssbefxq06ki0zfsiubkcpfcstock-5m000660:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefxj06kh0zfstkwe3y3z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 11:05:00raw1,642,000원1,644,000원1,640,000원1,641,000원32,643
cmssbefx606kg0zfs1k8vyn6bstock-5m005930:20260814:11052026-08-14 11:05:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbefx006kf0zfsf778d4lb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:05:00raw269,500원270,000원269,000원269,500원158,033
cmssb80cx06ja0zfstdtcob9dstock-5m066570:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80ct06j90zfsg4vlx0z91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 11:00:00raw208,750원210,000원208,500원210,000원7,774
cmssb80co06j80zfsxiuoh5u6stock-5m005380:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80ck06j70zfs8wyag24p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 11:00:00raw443,500원446,000원443,500원445,000원11,801
cmssb80ce06j60zfs6w7oo8wcstock-5m000660:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80ca06j50zfsxm94ddut1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 11:00:00raw1,633,500원1,645,000원1,633,000원1,642,000원54,801
cmssb80i806ke0zfs20r633vfstock-5m017670:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80i406kd0zfsnd3348z21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 11:00:00raw99,400원99,500원98,800원99,000원21,540
cmssb80hy06kc0zfs2sdjwc5wstock-5m030200:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80hu06kb0zfs29qp3clo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 11:00:00raw54,000원54,100원54,000원54,000원2,924
cmssb80hn06ka0zfsc6lpmz2tstock-5m015760:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80hj06k90zfs2m2q871v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 11:00:00raw32,925원32,950원32,900원32,950원9,949
cmssb80hc06k80zfschlm0pfhstock-5m034730:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80h706k70zfstq1x3hwl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 11:00:00raw566,000원575,000원566,000원572,000원2,825
cmssb80h106k60zfs7ehtzf0cstock-5m028260:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80gx06k50zfs363xs1681
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 11:00:00raw363,500원366,500원363,500원366,500원4,093
cmssb80c406j40zfs0huqgvycstock-5m005930:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80bl06j30zfszk3j5ckn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 11:00:00raw268,000원270,000원268,000원269,500원239,397
cmssb80gi06k20zfs9353uo00stock-5m096770:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80ge06k10zfsvifh4mdr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 11:00:00raw127,000원127,000원126,400원126,700원4,875
cmssb80g806k00zfsrxxfromistock-5m012330:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80g406jz0zfsvne6b5wf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 11:00:00raw530,000원536,000원530,000원535,000원9,427
62,960건 중 50,551–50,600← 이전1012 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬