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
cmssb80eu06jq0zfsf4iyqxxmstock-5m005490:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80er06jp0zfsjv7mfp4k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 11:00:00raw329,250원330,000원329,000원329,500원2,028
cmssb80el06jo0zfs3j34758kstock-5m068270:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80ei06jn0zfsilg86sno1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 11:00:00raw201,000원201,500원201,000원201,000원1,662
cmssb80ec06jm0zfs4x84ijsostock-5m051910:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80e906jl0zfsin2g8zij1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 11:00:00raw276,500원277,500원276,000원276,000원1,420
cmssb80dv06ji0zfs7gdlbheustock-5m006400:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80dr06jh0zfs8g5kc3mf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 11:00:00raw496,500원498,000원496,000원496,000원2,906
cmssb80de06je0zfsv6e7n9vmstock-5m035720:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80db06jd0zfslbzhffsh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 11:00:00raw39,875원39,900원39,850원39,850원11,189
cmssb80d606jc0zfs55ndzt2lstock-5m035420:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80d206jb0zfs94kyvt891
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 11:00:00raw226,500원227,000원226,500원227,000원1,391
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
cmssbeg3006le0zfsz4jobt9astock-5m003550:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg2w06ld0zfsdoe5uq6j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 11:00:00raw116,500원117,100원116,500원117,100원4,498
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
cmssbeg0e06ky0zfsu0ja4ys3stock-5m000270:20260814:11002026-08-14 11:00:00instantevent2026-08-14 11:15:182026-08-14 11:15:18cmssbeg0a06kx0zfsetplmi7h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 11:00:00raw140,500원141,000원140,500원140,900원5,284
cmssb1kkn06is0zfsp43zpmyvstock-5m096770:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kkj06ir0zfs4in20ot61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:55:00raw126,900원127,000원126,500원126,900원4,008
cmssb1kiq06ie0zfsmnmpioh4stock-5m005490:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kin06id0zfsfupxj99h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:55:00raw328,500원329,250원328,500원329,250원3,602
cmssb1kih06ic0zfsdkq94a0ostock-5m068270:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kid06ib0zfsmu1c83ub1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:55:00raw200,500원201,000원200,500원201,000원1,493
cmssb1khu06i80zfsk1l5yovqstock-5m035420:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1khp06i70zfswbfhdthx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:55:00raw227,000원227,000원226,500원226,500원3,774
cmssb1kgj06i00zfs5y6ysynhstock-5m005930:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kgf06hz0zfsklgrbn2s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:55:00raw268,000원268,500원267,500원268,000원112,632
cmssb1kgt06i20zfsx1j34vrwstock-5m000660:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kgp06i10zfs6aajdyjt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:55:00raw1,634,000원1,635,000원1,627,000원1,633,000원41,960
cmssb1ki706ia0zfslmmilhpjstock-5m035720:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1ki306i90zfsmmnfmajs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:55:00raw39,700원39,900원39,700원39,900원25,359
cmssb1kh306i40zfsl5h79spystock-5m005380:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kgz06i30zfsznuas2jn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 10:55:00raw443,500원444,000원442,500원443,000원7,313
cmssb1kj906ii0zfszirlqmupstock-5m105560:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kj506ih0zfsg9lcnmq21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:55:00raw169,400원169,500원169,000원169,200원6,897
cmssb80gs06k40zfsrbiy8m0ystock-5m028260:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:10:182026-08-14 11:10:18cmssb80go06k30zfs2337n5sb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:55:00raw363,500원364,000원363,500원364,000원1,317
cmssb1kj006ig0zfszbttg572stock-5m000270:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kiw06if0zfs54mop24b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:55:00raw140,500원140,600원140,400원140,500원2,727
cmssb1khh06i60zfsvwlecthhstock-5m066570:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1khc06i50zfsr5pykuzj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 10:55:00raw209,000원209,000원208,500원209,000원3,416
cmssb1kkc06iq0zfsrhb699u3stock-5m012330:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kk806ip0zfsfhrry6vt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:55:00raw530,000원531,000원529,000원531,000원1,022
cmssb1kk206io0zfs98a08d50stock-5m373220:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kjy06in0zfsi0dnteio1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:55:00raw361,000원362,500원360,500원362,000원2,029
cmssb1kjs06im0zfsxij8n2bnstock-5m207940:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kjp06il0zfsuivkrmad1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:55:00raw1,548,000원1,549,000원1,547,000원1,547,000원139
cmssb1kjj06ik0zfss7f7forsstock-5m055550:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kjf06ij0zfsjzgf5hu21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:55:00raw107,500원107,600원107,400원107,600원3,154
cmssb1km006j20zfsl5d0fmb9stock-5m017670:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1klx06j10zfsw7bcjzr61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:55:00raw99,500원99,800원98,900원99,400원30,359
cmssb1klq06j00zfsegq91plgstock-5m030200:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1klm06iz0zfs5x03eul81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:55:00raw53,900원54,100원53,900원54,000원5,429
cmssb1klg06iy0zfsf2bbiyvzstock-5m015760:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1klc06ix0zfsensvfn5r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:55:00raw32,900원32,950원32,900원32,950원5,059
cmssb80e406jk0zfsn6s2wt3tstock-5m051910:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80e006jj0zfsk8yftbvg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:55:00raw276,000원276,000원275,500원276,000원671
cmssb1kl706iw0zfsssv813ojstock-5m003550:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kl306iv0zfsjyj37u461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:55:00raw116,550원116,600원116,200원116,500원3,728
cmssb80dn06jg0zfs0636rsl5stock-5m006400:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:10:172026-08-14 11:10:17cmssb80dj06jf0zfskv97t1zc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:55:00raw496,500원496,500원495,500원496,000원1,791
cmssb1kkx06iu0zfsumyy2r6estock-5m034730:20260814:10552026-08-14 10:55:00instantevent2026-08-14 11:05:172026-08-14 11:05:17cmssb1kkt06it0zfs56n3431q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:55:00raw566,000원569,000원565,000원566,000원2,594
cmssava0n06hc0zfs78t6ufuqstock-5m055550:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava0j06hb0zfst9vxkd121
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:50:00raw107,100원107,700원107,100원107,600원10,987
cmssava3m06hy0zfss9l2o1zbstock-5m017670:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:242026-08-14 11:00:24cmssava3i06hx0zfs8tkxeejo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:50:00raw98,700원99,600원98,600원99,500원24,612
cmssava3d06hw0zfs7pxoawisstock-5m030200:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:242026-08-14 11:00:24cmssava3a06hv0zfsk97uer1s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:50:00raw53,900원54,000원53,700원54,000원8,579
cmssava2w06hs0zfsbkoyeg0rstock-5m015760:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:242026-08-14 11:00:24cmssava2s06hr0zfszqp27bjs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:50:00raw32,900원32,950원32,900원32,900원15,550
cmssava2n06hq0zfsgfncktxistock-5m003550:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava2j06hp0zfsgtq2sas61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:50:00raw116,600원117,000원116,400원116,500원3,545
cmssava2d06ho0zfsvld6rtygstock-5m034730:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava2906hn0zfse7l7ew8h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:50:00raw567,000원568,000원565,000원565,000원2,270
cmssava2206hm0zfsu4r26ljdstock-5m028260:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava1y06hl0zfsdylukgfo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:50:00raw364,000원364,500원363,500원363,500원1,801
cmssava1r06hk0zfs8yjqfxflstock-5m096770:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava1n06hj0zfs62r36gnz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:50:00raw127,100원127,300원126,800원126,900원3,595
cmssava1h06hi0zfs8tdwgdn2stock-5m012330:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava1d06hh0zfscfd17yjz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:50:00raw531,500원532,000원529,000원530,000원5,916
cmssava1706hg0zfslwz6x3bwstock-5m373220:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava1306hf0zfsf96d67jm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:50:00raw361,000원362,000원360,500원361,000원2,170
cmssava0x06he0zfscpwa9isistock-5m207940:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava0t06hd0zfsxqtn2a1f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:50:00raw1,548,000원1,551,000원1,547,000원1,549,000원295
cmssava0d06ha0zfseyd489u9stock-5m105560:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava0906h90zfsnno8c6hl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:50:00raw169,000원169,700원169,000원169,400원11,385
cmssav9zu06h60zfs4y4xi6hvstock-5m000270:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9zp06h50zfs4wga2izy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:50:00raw140,500원140,800원140,500원140,500원4,556
cmssav9zh06h40zfsvwn0hwknstock-5m005490:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9zc06h30zfstw0giian1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:50:00raw329,000원329,500원328,500원328,500원1,992
cmssav9z506h20zfspvihxr6nstock-5m068270:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9z106h10zfsu2kf2kwe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:50:00raw201,000원201,500원200,500원201,000원1,648
62,960건 중 50,601–50,650← 이전1013 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬