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
cmssabvai06dm0zfsiq60dpadstock-5m028260:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabvae06dl0zfsuasj7xcj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:30:00raw364,500원364,500원361,000원361,000원3,293
cmssa5fhm06bm0zfswp47lfwtstock-5m066570:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:172026-08-14 10:40:17cmssa5fhi06bl0zfsdcsenden1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 10:30:00raw209,000원209,000원206,500원208,500원22,550
cmssa5fhd06bk0zfs6diak0z6stock-5m005380:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:172026-08-14 10:40:17cmssa5fha06bj0zfskga29el71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 10:30:00raw445,000원445,000원441,000원441,000원12,287
cmssa5fgu06bg0zfsswlqfzjdstock-5m005930:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:172026-08-14 10:40:17cmssa5fg706bf0zfsdv5fr6bc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:30:00raw268,000원268,000원266,000원266,500원277,308
cmssa5fh406bi0zfsxgsdc7m6stock-5m000660:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:172026-08-14 10:40:17cmssa5fh006bh0zfsnimcc3hw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:30:00raw1,651,000원1,652,000원1,627,000원1,629,000원102,917
cmssa5fn106co0zfskhqzoc6mstock-5m017670:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fmx06cn0zfsrzngvyh21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:30:00raw99,500원100,000원99,300원99,800원40,636
cmssa5fmr06cm0zfs24s2yjwpstock-5m030200:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fmo06cl0zfssvga6bfm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:30:00raw53,600원53,900원53,600원53,800원4,035
cmssabv8j06d80zfs67zm0939stock-5m005490:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv8f06d70zfs27295h9i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:30:00raw329,000원329,250원328,500원328,500원1,869
cmssa5fmb06ci0zfs7en91ptfstock-5m015760:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fm806ch0zfs5ketbkis1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:30:00raw32,850원32,900원32,850원32,850원26,005
cmssa5fm206cg0zfswho3u5rtstock-5m003550:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fly06cf0zfs4uypb8vb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:30:00raw117,400원117,400원116,800원116,900원3,485
cmssa5fls06ce0zfsupaxdcubstock-5m034730:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5flo06cd0zfsqhr3ljjx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:30:00raw567,000원569,000원563,000원563,000원2,321
cmssa5flj06cc0zfsm4jjgptastock-5m096770:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5flf06cb0zfsp2hl3j6u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:30:00raw127,600원127,600원126,600원126,900원5,384
cmssa5fl906ca0zfs02y6znrfstock-5m012330:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fl506c90zfsybgj2u0q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:30:00raw533,000원533,000원530,000원531,000원2,663
cmssa5fl006c80zfsre3pg1ssstock-5m373220:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fkw06c70zfspd6up3q51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:30:00raw361,000원361,500원360,500원360,500원1,289
cmssa5fkq06c60zfssaezz3l7stock-5m207940:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fkm06c50zfsghe7tl3a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:30:00raw1,548,000원1,548,000원1,546,000원1,547,000원233
cmssa5fkg06c40zfscl6snrnzstock-5m055550:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fkc06c30zfsa6ii2b7a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:30:00raw107,200원107,600원107,100원107,600원6,171
cmssa5fk606c20zfscz60dni3stock-5m105560:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fk106c10zfsg676kjv11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:30:00raw169,000원169,300원168,700원169,200원6,361
cmssa5fjl06c00zfs934ajt0kstock-5m000270:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fje06bz0zfsivwpw2vu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:30:00raw140,200원140,300원140,000원140,100원3,481
cmssa5fj806by0zfsucj7p3cystock-5m068270:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fj406bx0zfs6n8cso6z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:30:00raw201,000원201,000원200,000원200,500원2,228
cmssa5fiy06bw0zfsyqyqh7hdstock-5m051910:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fiu06bv0zfs3e0qxa381
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:30:00raw275,000원275,000원274,500원275,000원614
cmssa5fio06bu0zfsi18rqbp8stock-5m006400:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:172026-08-14 10:40:18cmssa5fil06bt0zfs95f1j5th1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:30:00raw495,000원495,500원493,500원494,500원2,418
cmssa5fif06bs0zfsnn59efuvstock-5m035720:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:172026-08-14 10:40:17cmssa5fib06br0zfsequac89z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:30:00raw39,725원39,725원39,600원39,600원27,764
cmssa5fi406bq0zfsptq5mcw4stock-5m035420:20260814:10302026-08-14 10:30:00instantevent2026-08-14 10:40:172026-08-14 10:40:17cmssa5fi006bp0zfs2r93mxx61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:30:00raw226,500원226,500원225,000원225,500원4,835
cmss9yzw906am0zfsg42vddrjstock-5m000270:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzw406al0zfsrdpqoaj31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:25:00raw140,550원140,600원139,700원140,300원6,604
cmssa5fmj06ck0zfsb5q86pwlstock-5m030200:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:40:182026-08-14 10:40:18cmssa5fmg06cj0zfsjnntw6021
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:25:00raw53,700원53,800원53,500원53,600원3,581
cmssa5fhv06bo0zfs9s0qugjnstock-5m035420:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:40:172026-08-14 10:40:17cmssa5fhr06bn0zfswiztu34c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:25:00raw225,500원226,500원225,000원226,000원5,584
cmss9z01906be0zfsoz1xdkcustock-5m017670:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9z01506bd0zfsr9qqioi21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:25:00raw99,300원99,900원99,000원99,600원46,375
cmss9z00z06bc0zfs5kl6eah3stock-5m015760:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9z00w06bb0zfslam3h32h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:25:00raw32,850원32,900원32,850원32,900원43,246
cmss9z00r06ba0zfsy7yoo37astock-5m003550:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9z00n06b90zfskx5b9wwu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:25:00raw117,600원117,700원116,700원117,400원8,048
cmss9z00906b60zfsm4p7xiu9stock-5m034730:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9z00606b50zfsrlg2iqhy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:25:00raw568,000원570,000원564,000원568,000원1,787
cmss9z00006b40zfsbk2qn817stock-5m028260:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzzx06b30zfsxcawa29a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:25:00raw363,000원365,000원362,500원364,500원4,637
cmss9yzzr06b20zfsn9c8mq0ystock-5m096770:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzzo06b10zfs4ayo7c6p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:25:00raw127,400원127,600원127,000원127,500원5,063
cmss9yzzi06b00zfsgthsgjl2stock-5m012330:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzze06az0zfsjqyemeuy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:25:00raw532,000원533,000원529,000원533,000원6,468
cmss9yzxz06au0zfsp4nod5cmstock-5m373220:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzxr06at0zfsr5lt7tbm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:25:00raw360,500원361,500원359,500원360,500원2,380
cmss9yzxa06as0zfshzfujumtstock-5m207940:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzx306ar0zfs6lenkwhf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:25:00raw1,549,000원1,549,000원1,546,000원1,547,000원219
cmss9yzwv06aq0zfs3daa9dq4stock-5m055550:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzwr06ap0zfsp8myft1a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:25:00raw107,200원107,600원106,900원107,300원7,930
cmss9yzwk06ao0zfsia4hukkgstock-5m105560:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzwf06an0zfsstoq5f2a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:25:00raw168,600원169,300원168,200원169,000원12,400
cmss9yzvy06ak0zfskmifdbcvstock-5m068270:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzvu06aj0zfs5hzosnmz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:25:00raw200,500원201,000원200,000원200,500원1,925
cmss9yzvn06ai0zfsdvpuy670stock-5m051910:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzvj06ah0zfsh1p3u7b11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:25:00raw275,500원276,000원274,000원275,000원2,491
cmss9yzvd06ag0zfsax3u69obstock-5m006400:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzv906af0zfsth1a9dt91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:25:00raw493,000원495,500원491,000원495,000원4,799
cmss9yzuo06aa0zfs5mu93a4dstock-5m035720:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzuk06a90zfstzvhx1961
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:25:00raw39,750원39,750원39,600원39,725원17,851
cmss9yzuf06a80zfsidvldgd8stock-5m066570:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzub06a70zfs5mjj4gpg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 10:25:00raw209,000원209,500원207,500원208,500원21,184
cmss9yzu506a60zfs1cbpphowstock-5m005380:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzu106a50zfsggywvox71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 10:25:00raw443,000원445,000원442,000원445,000원9,891
cmss9yztt06a40zfslu8u1647stock-5m000660:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yztp06a30zfs8ye351501
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:25:00raw1,647,000원1,657,000원1,639,000원1,651,000원53,242
cmss9yztb06a20zfsqnlb7jzkstock-5m005930:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzt506a10zfs8cy3qzoh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:25:00raw268,000원268,500원266,000원268,000원290,660
cmssabv8b06d60zfs7kvaoftsstock-5m005490:20260814:10252026-08-14 10:25:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv8706d50zfssx4v24kh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:25:00raw328,500원329,250원328,000원329,000원3,102
cmss9yzv506ae0zfskvhqkkhlstock-5m006400:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzv206ad0zfsnwl613yx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:20:00raw491,500원493,500원490,000원493,000원2,572
cmss9skr706900zfstuw1dgamstock-5m005380:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skr3068z0zfsdst4x4h81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 10:20:00raw441,500원444,500원439,500원443,000원23,580
cmss9skv8069m0zfskjuuziwzstock-5m373220:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skuz069l0zfso5ogfg2k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:20:00raw360,000원361,500원360,000원361,000원1,397
cmss9skrx06960zfs6nhqiumistock-5m035720:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skru06950zfs5rbws4sc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:20:00raw39,700원39,850원39,650원39,750원27,271
63,833건 중 51,601–51,650← 이전1033 / 1277 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬