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
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
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
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
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
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
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
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
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
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
cmssaia3r06ea0zfs1nucznckstock-5m006400:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia3o06e90zfsvpso8o7e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:40:00raw496,500원497,000원495,000원496,500원2,426
cmssaia3i06e80zfssrouji7rstock-5m035720:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia3e06e70zfs7o6hzg931
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:40:00raw39,675원39,700원39,600원39,650원15,593
cmssaia3906e60zfs10jnpchgstock-5m066570:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia3506e50zfsrzvq22161
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 10:40:00raw208,000원209,000원208,000원208,000원6,134
cmssaia2z06e40zfsk5fhr2yxstock-5m005380:20260814:10402026-08-14 10:40:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia2w06e30zfs499v82501
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 10:40:00raw442,000원442,500원441,000원441,250원5,221
cmssabv7j06d00zfsgafjpqbjstock-5m035720:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv7g06cz0zfsdlc54yuf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:35:00raw39,600원39,700원39,600원39,650원16,038
cmssaia6106es0zfstphf7b5fstock-5m012330:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia5x06er0zfsmdzxpjtw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:35:00raw531,000원532,000원530,000원532,000원1,388
cmssaia4106ec0zfs6orabpfgstock-5m051910:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia3x06eb0zfseohs9wrz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:35:00raw275,000원276,000원274,500원276,000원1,098
cmssabvc406dy0zfszcwajb70stock-5m017670:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabvc006dx0zfsehhozzh81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:35:00raw99,800원100,200원99,500원100,100원40,987
cmssabvbv06dw0zfsfbw19kc2stock-5m030200:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabvbr06dv0zfs5qrqvuzt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:35:00raw53,800원54,000원53,800원54,000원5,794
cmssabvbl06du0zfstfyeo6cnstock-5m015760:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabvbi06dt0zfsjnec79g41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:35:00raw32,850원32,900원32,850원32,850원6,830
cmssabvbb06ds0zfshabfbd9bstock-5m003550:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabvb706dr0zfsxfys2b1t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:35:00raw116,950원117,200원116,900원117,100원3,509
cmssabvb106dq0zfsq9hx96w3stock-5m034730:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabvax06dp0zfse5fqr1e11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:35:00raw564,000원567,000원563,000원565,000원1,896
cmssabvar06do0zfsvo9zc01ustock-5m028260:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabvan06dn0zfso8wrbnfp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:35:00raw361,500원364,000원361,000원363,000원4,120
cmssabva706dk0zfsorwhg14tstock-5m373220:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabva306dj0zfsnm7ajm2d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:35:00raw360,500원362,000원360,500원362,000원1,586
cmssabv9x06di0zfspjlytc0istock-5m207940:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv9u06dh0zfskw256ivu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:35:00raw1,547,000원1,552,000원1,546,000원1,552,000원393
cmssabv9o06dg0zfsaq1mpwspstock-5m055550:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv9j06df0zfs66z209oj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:35:00raw107,500원107,800원107,500원107,500원8,828
cmssabv9c06de0zfsi8zbs0qystock-5m105560:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv9806dd0zfszydp3a2o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:35:00raw169,100원169,700원169,100원169,500원11,797
cmssabv9106dc0zfsa3vyrp08stock-5m000270:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv8x06db0zfszfiplopf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:35:00raw140,100원140,800원140,100원140,500원7,046
cmssabv8r06da0zfsci4xdw4nstock-5m005490:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv8o06d90zfsmpr00hjm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:35:00raw328,750원330,000원328,500원329,500원3,459
cmssabv8206d40zfs1c38gwhjstock-5m068270:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv7z06d30zfss5z3jofp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:35:00raw200,500원201,500원200,500원201,500원2,294
cmssabv7t06d20zfs1lpmgj80stock-5m006400:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv7p06d10zfsdvjow22v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:35:00raw494,500원497,000원494,000원496,500원3,721
cmssaia6p06ew0zfs3au049psstock-5m096770:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:50:172026-08-14 10:50:17cmssaia6k06ev0zfsr02lrlz31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:35:00raw126,900원127,400원126,800원127,300원4,088
cmssabv7706cy0zfsv5cgfsukstock-5m035420:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv7306cx0zfsh6kyp8p11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:35:00raw225,000원227,000원225,000원227,000원10,454
cmssabv6l06cw0zfsaof7yj83stock-5m066570:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv6c06cv0zfs5tn0qhna1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 10:35:00raw208,500원209,500원208,000원208,500원15,921
cmssabv5w06cu0zfsl7dwh058stock-5m005380:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv5n06ct0zfsq7gkp2ba1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 10:35:00raw441,000원443,500원440,500원442,500원7,112
cmssabv5606cs0zfsl0kb7h6qstock-5m000660:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv4y06cr0zfscd78cr2s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:35:00raw1,629,000원1,635,000원1,626,000원1,631,500원62,909
cmssabv4g06cq0zfstxi1p6kkstock-5m005930:20260814:10352026-08-14 10:35:00instantevent2026-08-14 10:45:182026-08-14 10:45:18cmssabv4606cp0zfs38wtur751
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:35:00raw266,500원268,000원266,500원267,250원169,376
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
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
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
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
64,776건 중 52,501–52,550← 이전1051 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬