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
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
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
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
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
cmssav9wi06gm0zfs0877gxsnstock-5m005930:20260814:10502026-08-14 10:50:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssav9wd06gl0zfsd79gj4nx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:50:00raw268,750원269,000원267,500원268,000원215,973
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
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
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
cmssaopy906gc0zfsyclkmorbstock-5m028260:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopy606gb0zfsnh7278591
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:45:00raw364,000원365,000원363,500원364,000원1,635
cmssava3506hu0zfsr43pszgjstock-5m030200:20260814:10452026-08-14 10:45:00instantevent2026-08-14 11:00:242026-08-14 11:00:24cmssava3106ht0zfsty8bkzh71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:45:00raw53,900원54,000원53,700원53,900원3,557
cmssava0506h80zfssj8ljzd1stock-5m105560:20260814:10452026-08-14 10:45:00instantevent2026-08-14 11:00:232026-08-14 11:00:23cmssava0106h70zfsjfmaesl21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:45:00raw169,000원169,400원168,800원169,100원5,490
cmssaopzf06gk0zfsng3e0483stock-5m017670:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:182026-08-14 10:55:18cmssaopzb06gj0zfshx34ebqd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:45:00raw99,200원99,200원98,300원98,700원45,486
cmssaopz506gi0zfsso0nx247stock-5m015760:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:182026-08-14 10:55:18cmssaopz106gh0zfsxaex7vba1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:45:00raw32,950원32,950원32,900원32,950원9,065
cmssaopyv06gg0zfsieu3pa8wstock-5m003550:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:182026-08-14 10:55:18cmssaopys06gf0zfs0c4fxjsd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:45:00raw116,750원117,000원116,500원116,600원5,433
cmssaopym06ge0zfs9pcg44jzstock-5m034730:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopyg06gd0zfsflon8c5h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:45:00raw564,000원568,000원564,000원567,000원1,805
cmssaopxz06ga0zfs724fh1phstock-5m096770:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopxw06g90zfsq656gmos1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:45:00raw127,200원127,400원127,000원127,200원2,904
cmssaopxq06g80zfstwtjk5qqstock-5m012330:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopxm06g70zfssysyub6k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:45:00raw532,000원533,000원530,000원531,000원4,203
cmssaopxg06g60zfsykdjtso4stock-5m373220:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopxc06g50zfse3gtiart1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:45:00raw361,000원362,500원361,000원361,500원1,323
cmssaopx606g40zfscbfjnsrdstock-5m207940:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopx306g30zfs4htwrlcb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:45:00raw1,548,000원1,550,000원1,548,000원1,548,000원167
cmssaopww06g20zfsi3nxgvxastock-5m055550:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopwt06g10zfs7held2lo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:45:00raw107,400원107,400원107,000원107,100원8,029
cmssaopwg06fy0zfsxjotz27ostock-5m000270:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopwc06fx0zfsqr6ktm2m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:45:00raw140,400원140,700원140,200원140,500원6,075
cmssaopw706fw0zfslq1ii00ostock-5m005490:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopw306fv0zfs5tphpb831
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:45:00raw329,000원329,500원328,500원329,000원3,372
cmssaopvy06fu0zfsmzmjidfpstock-5m068270:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopvv06ft0zfsgpwnnzk11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:45:00raw201,000원201,500원201,000원201,000원2,073
cmssaopvo06fs0zfswhk42hmzstock-5m051910:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopvk06fr0zfsa3omqkt61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:45:00raw275,000원276,000원275,000원275,500원597
cmssaopvd06fq0zfsadnrc9tsstock-5m006400:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopv906fp0zfs4kkb49oe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:45:00raw496,250원497,000원495,000원496,500원2,336
cmssaopv206fo0zfswin3n3grstock-5m035720:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopuy06fn0zfsv1expcnp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:45:00raw39,650원39,750원39,625원39,725원14,392
cmssaopur06fm0zfsrf1heotfstock-5m035420:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopun06fl0zfswfygzcon1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:45:00raw227,000원228,000원226,500원227,500원16,041
cmssaopu906fi0zfs7pvaugaistock-5m066570:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopu606fh0zfsbcr0x3791
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 10:45:00raw208,500원209,000원208,000원209,000원11,057
cmssaopu006fg0zfs62st2fbmstock-5m005380:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaoptw06ff0zfscltluimo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 10:45:00raw441,250원444,500원441,250원444,000원6,539
cmssaoptr06fe0zfs90fsxq54stock-5m000660:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaoptn06fd0zfs0u32fohh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:45:00raw1,632,000원1,639,000원1,631,000원1,639,000원53,045
cmssaopte06fc0zfs0046aax8stock-5m005930:20260814:10452026-08-14 10:45:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopsq06fb0zfse9psejaq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:45:00raw268,250원269,000원268,000원269,000원159,167
cmssaia2q06e20zfsa91tw6ipstock-5m000660:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia2m06e10zfs503nahgw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:40:00raw1,632,000원1,635,000원1,628,000원1,633,000원56,118
cmssaia2h06e00zfsi20oapk6stock-5m005930:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia2c06dz0zfsn81a2unb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:40:00raw267,250원268,500원267,000원268,250원199,833
cmssaia7p06f40zfsivgzwgdmstock-5m003550:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia7l06f30zfsmrbwcyic1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:40:00raw117,100원117,300원116,700원116,750원4,541
cmssaia7f06f20zfs9mbt3twmstock-5m034730:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia7c06f10zfsqv904x8g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:40:00raw565,000원566,000원564,000원565,000원1,379
cmssaia7606f00zfsw25tx0bustock-5m028260:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia7206ez0zfs49797bgy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:40:00raw363,000원364,500원363,000원364,000원1,993
cmssaia6x06ey0zfs5wvjtmwkstock-5m096770:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia6t06ex0zfsjdp9floz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:40:00raw127,300원127,500원127,000원127,200원4,201
cmssaopwp06g00zfsatt92oh2stock-5m055550:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopwl06fz0zfsjbs89hkb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:40:00raw107,500원107,600원107,200원107,500원4,644
cmssaia6c06eu0zfsqmjvzsvmstock-5m012330:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia6706et0zfsxmrj5uvn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:40:00raw531,000원533,000원530,000원531,000원3,450
cmssaia8706f80zfsku5lf5y1stock-5m030200:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia8306f70zfsw8szddiv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:40:00raw53,900원54,000원53,700원54,000원4,827
cmssaia7y06f60zfs4fw0vabpstock-5m015760:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia7u06f50zfsvptcro2l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:40:00raw32,875원32,950원32,850원32,900원21,222
cmssaia5r06eq0zfsmq35ejd5stock-5m373220:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia5n06ep0zfs644qi8mv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:40:00raw362,000원362,500원360,500원361,000원1,875
cmssaia5h06eo0zfsx96vta3pstock-5m207940:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia5e06en0zfsbewanwgf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:40:00raw1,551,000원1,552,000원1,548,000원1,548,000원95
cmssaia8h06fa0zfsahf0uvzostock-5m017670:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia8d06f90zfs9qvflrw81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:40:00raw100,100원100,200원99,000원99,100원37,544
cmssaia5806em0zfsxd8xky99stock-5m105560:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia5406el0zfsa5gnborb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:40:00raw169,400원169,500원169,000원169,000원5,378
cmssaia4z06ek0zfsvdamlajxstock-5m000270:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia4v06ej0zfsg3toehbk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:40:00raw140,400원140,700원140,100원140,400원4,980
cmssaia4q06ei0zfszb88aji4stock-5m005490:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia4m06eh0zfsxzimuy4z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:40:00raw329,500원330,000원329,000원329,250원2,297
cmssaia4g06eg0zfsr3vmeuhfstock-5m068270:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia4d06ef0zfswqw834c61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:40:00raw201,000원202,000원201,000원201,000원2,329
cmssaia4806ee0zfsvwm2ctb3stock-5m051910:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia4506ed0zfshqt4si921
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:40:00raw275,500원276,000원275,000원275,000원297
cmssaopuj06fk0zfsgyn2o1z6stock-5m035420:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:55:172026-08-14 10:55:17cmssaopuf06fj0zfs1yma566u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:40:00raw227,000원227,000원226,500원227,000원3,496
62,960건 중 50,651–50,700← 이전1014 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬