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
cmss8wew4062s0zfsprel0ov4stock-5m005380:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wew0062r0zfsuxm312yw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:55:00raw447,000원448,500원444,500원446,000원21,789
cmss8wexa06300zfs3o40k58mstock-5m006400:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wex5062z0zfsqreiurjt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:55:00raw497,000원497,500원493,500원496,250원6,876
cmss8wewy062y0zfszrvnxppzstock-5m035720:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wewu062x0zfs56cxdt6l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:55:00raw39,800원39,900원39,750원39,875원27,200
cmss8wey506360zfsdy2ibpqdstock-5m005490:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wey106350zfsv8d8wk5l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:55:00raw329,000원330,000원329,000원329,250원2,874
cmss8wexw06340zfsr7sdb4e3stock-5m068270:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wexs06330zfs8x5xfiac1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:55:00raw199,300원200,500원198,900원200,000원18,661
cmss8wewo062w0zfsr69hxoxxstock-5m035420:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wewk062v0zfs1islszw21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 09:55:00raw227,500원227,500원226,000원227,000원16,598
cmss8wevu062q0zfsp2blc6zsstock-5m000660:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wevo062p0zfsrw5a94vw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:55:00raw1,670,500원1,673,000원1,660,000원1,661,000원63,413
cmss92urn06500zfstg68ntjrstock-5m017670:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92urk064z0zfsgs2l137k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 09:55:00raw99,300원99,700원98,700원99,600원101,093
cmss92uoz064g0zfsw2fgiabjstock-5m055550:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uov064f0zfs7x51g0ai1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:55:00raw107,000원107,400원106,900원107,300원5,861
cmss8wf12063s0zfsbs4t1uj8stock-5m030200:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wf0y063r0zfsthybaqby1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 09:55:00raw53,300원53,600원53,200원53,400원24,568
cmss8wf0s063q0zfs80gxiyzpstock-5m015760:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wf0p063p0zfs5179k7tf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:55:00raw32,950원32,975원32,850원32,900원54,631
cmss8wf0j063o0zfsune2tin2stock-5m003550:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wf0f063n0zfs4pluxviy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:55:00raw118,050원118,900원118,050원118,800원4,545
cmss8wf0a063m0zfsxe21cpzxstock-5m034730:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wf06063l0zfsovhxncyi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:55:00raw569,000원572,000원569,000원570,000원2,145
cmss8wf00063k0zfs32tujd49stock-5m028260:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wezw063j0zfsacalgcd81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:55:00raw365,000원365,000원363,500원365,000원4,856
cmss8wezq063i0zfscmeas364stock-5m096770:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wezm063h0zfsdw72fjk41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:55:00raw126,900원128,000원126,500원127,700원10,301
cmss8wezg063g0zfso5130zn3stock-5m012330:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wezc063f0zfsdgynd79d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:55:00raw536,000원539,000원533,000원534,000원4,660
cmss8wez7063e0zfs58tsc2skstock-5m373220:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wez3063d0zfswo1xy5id1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:55:00raw363,500원364,000원362,500원363,000원1,916
cmss8wewe062u0zfsdw83k2frstock-5m066570:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8wewa062t0zfsmgx7bnk21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:55:00raw211,000원212,500원210,000원212,000원31,364
cmss8weyx063c0zfsbve6dk95stock-5m207940:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8weyt063b0zfsdp4a328h1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:55:00raw1,551,000원1,555,000원1,551,000원1,555,000원258
cmss8weyn063a0zfs3myfmf51stock-5m105560:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8weyj06390zfsgwbqxe4x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:55:00raw168,300원169,000원168,300원168,900원7,177
cmss8weye06380zfsl87bfqhtstock-5m000270:20260814:09552026-08-14 09:55:00instantevent2026-08-14 10:05:172026-08-14 10:05:17cmss8weya06370zfseygq87ov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:55:00raw141,300원141,800원141,300원141,650원8,321
cmss8q2gm062e0zfsdz8trz5istock-5m034730:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2gj062d0zfspskz3qgr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:50:00raw573,000원574,000원568,000원570,000원2,923
cmss8q2fd06240zfsdpqy02exstock-5m373220:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2f906230zfsce9yh6351
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:50:00raw366,000원366,000원362,500원363,500원6,733
cmss8q2f306220zfsm3iugxjustock-5m207940:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2ez06210zfsp9bj0ivn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:50:00raw1,550,000원1,554,000원1,550,000원1,551,000원270
cmss8q2eu06200zfsdiztn0wistock-5m055550:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2eq061z0zfs12gyb4zj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:50:00raw106,900원107,100원106,700원107,000원8,419
cmss8q2b9061a0zfsih3gwn6fstock-5m000660:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2b006190zfs2f39pexw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:50:00raw1,678,000원1,680,000원1,665,000원1,670,000원78,730
cmss8q2bu061c0zfs0nvnbqjastock-5m005380:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2bp061b0zfsxtl7ncjh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:50:00raw447,500원448,000원444,000원447,000원18,654
cmss8q2c3061e0zfs2jbh2ghdstock-5m066570:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2bz061d0zfshsdcmbi31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:50:00raw213,000원213,000원210,500원211,000원47,360
cmss8q2cc061g0zfsmguu8h1hstock-5m035420:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2c9061f0zfsab0ant6e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 09:50:00raw227,500원228,000원226,000원227,000원20,965
cmss8q2cm061i0zfs4k6k4254stock-5m035720:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2ci061h0zfss1048bj51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:50:00raw39,950원39,950원39,600원39,800원85,408
cmss8q2cv061k0zfs1xlgmbr4stock-5m006400:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2cr061j0zfswjupe0oz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:50:00raw499,250원499,500원495,000원496,000원10,540
cmss8q2d4061m0zfs2iggwubustock-5m051910:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2d1061l0zfsnahqthrs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:50:00raw278,500원279,000원277,500원277,500원1,522
cmss8q2dd061o0zfsufmgvx4nstock-5m068270:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2d9061n0zfsv45b3qxl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:50:00raw200,000원200,500원199,300원199,400원20,536
cmss8q2dn061q0zfsqtq5n5xnstock-5m005490:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2dj061p0zfsbf0unwg81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:50:00raw330,500원330,500원329,000원329,500원5,358
cmss8q2dv061s0zfse1aq4ea8stock-5m000270:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2ds061r0zfszdboch781
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:50:00raw141,550원141,600원141,100원141,300원9,981
cmss8q2ek061y0zfs6cfey68mstock-5m105560:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2eg061x0zfs8iwtcyrz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:50:00raw168,250원168,600원168,200원168,300원7,730
cmss8q2ho062m0zfsiwlxopfdstock-5m017670:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2hk062l0zfsmxjqwshk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 09:50:00raw98,400원99,300원98,200원99,200원68,949
cmss8q2hf062k0zfsi4d3dnr0stock-5m030200:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2ha062j0zfs2ttbh3qd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 09:50:00raw53,200원53,400원53,100원53,300원21,779
cmss8q2h5062i0zfszc1ks541stock-5m015760:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2h1062h0zfsklx6ds241
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:50:00raw33,050원33,100원32,950원32,975원59,744
cmss8q2gv062g0zfszz8m58nwstock-5m003550:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2gs062f0zfseoafig8f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:50:00raw118,600원118,700원117,700원118,100원10,296
cmss8q2ge062c0zfsljfk5fchstock-5m028260:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2ga062b0zfscnyyetaf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:50:00raw366,000원366,500원363,000원365,000원5,661
cmss8q2g4062a0zfs93vjtjpzstock-5m096770:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2g006290zfsnz6n089h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:50:00raw127,200원128,400원126,700원126,800원21,736
cmss8q2ai06180zfs0hn5t8crstock-5m005930:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2a806170zfsrf7q6ofb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:50:00raw270,000원270,000원267,500원268,500원522,606
cmss8q2fn06260zfsgdvsz89nstock-5m012330:20260814:09502026-08-14 09:50:00instantevent2026-08-14 10:00:212026-08-14 10:00:21cmss8q2fj06250zfsrjbt6c1x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:50:00raw539,000원540,000원535,000원536,000원5,356
cmss8jk8406000zfspstzqtlsstock-5m005930:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jk7m05zz0zfshvd4fou41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:45:00raw271,000원271,500원269,500원270,000원214,739
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
cmss8jkbm060q0zfsz44qbmz2stock-5m373220:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkbj060p0zfscq0fakd91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:45:00raw367,000원367,000원365,500원366,000원1,520
cmss8jkbx060s0zfst4n11y2wstock-5m012330:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkbt060r0zfsy1shgc1s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:45:00raw540,000원542,000원536,000원539,000원6,190
cmss8jkc7060u0zfst5s7t9b8stock-5m028260:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkc3060t0zfsvecpen6y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:45:00raw369,000원369,000원365,500원366,500원6,799
cmss8jkch060w0zfsa7i967kystock-5m034730:20260814:09452026-08-14 09:45:00instantevent2026-08-14 09:55:182026-08-14 09:55:18cmss8jkcd060v0zfsbpe8vbhu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:45:00raw575,000원576,000원571,000원573,000원3,081
63,120건 중 51,051–51,100← 이전1022 / 1263 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬