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
cmss9sktu069i0zfsero9l7dfstock-5m055550:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9sktl069h0zfsghmsko331
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:20:00raw107,400원107,700원107,100원107,200원7,871
cmss9skt6069g0zfsnujkpa6qstock-5m105560:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skt2069f0zfsiaysugx31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:20:00raw169,300원169,300원168,300원168,600원11,327
cmss9sksw069e0zfsr4mgnnzastock-5m000270:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skst069d0zfs6f27kztt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:20:00raw139,850원140,600원139,700원140,550원9,100
cmss9sksn069c0zfs6fsj9cu6stock-5m005490:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9sksk069b0zfsla0wzewc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:20:00raw328,750원330,000원328,500원328,500원3,129
cmss9sksf069a0zfsrlqw9l27stock-5m068270:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9sksc06990zfsv5qvuj0i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:20:00raw201,000원201,500원200,500원201,000원5,248
cmss9sks606980zfsez1axjdystock-5m051910:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9sks306970zfs2c0se27h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:20:00raw275,000원276,500원275,000원275,500원1,762
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
cmss9skrp06940zfspvvmksp4stock-5m035420:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skrm06930zfs81yuecev1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:20:00raw226,500원227,000원225,000원225,500원18,676
cmss9skrg06920zfs36ziegdistock-5m066570:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skrc06910zfsal1uomuf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 10:20:00raw209,000원210,500원208,000원209,000원20,129
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
cmss9skqy068y0zfsb5dalw4tstock-5m000660:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skqu068x0zfsmbsx3lij1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:20:00raw1,646,000원1,658,000원1,638,000원1,646,000원77,097
cmss9skqk068w0zfs3otr0fzbstock-5m005930:20260814:10202026-08-14 10:20:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skqa068v0zfscmyohaah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:20:00raw267,000원269,000원266,500원268,000원342,570
cmss9m5ep068u0zfsb07s447kstock-5m017670:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5ej068t0zfsbqfbt5y91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:15:00raw99,000원99,500원98,700원99,400원44,034
cmss9m5e3068s0zfs9kvatd1cstock-5m030200:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5du068r0zfsp9wdg65l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:15:00raw54,000원54,100원53,600원54,000원9,057
cmss9m5de068q0zfs0912w3vdstock-5m003550:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5d5068p0zfsskyyphjt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:15:00raw117,800원118,000원117,600원117,750원3,295
cmss9m5co068o0zfsvojdfrs8stock-5m034730:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5cf068n0zfsay4be2f31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:15:00raw566,000원567,000원565,000원566,000원2,015
cmss9m5bz068m0zfsg810cjj0stock-5m028260:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5bq068l0zfso53nigtt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:15:00raw361,500원362,500원360,500원361,500원5,598
cmss9m5b9068k0zfsjtbob5l1stock-5m096770:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5b1068j0zfs1sh8xj861
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:15:00raw126,400원127,500원126,400원127,300원11,435
cmss9skxz069u0zfstb5pf2ivstock-5m015760:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:30:182026-08-14 10:30:18cmss9skxq069t0zfs703giz3j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:15:00raw32,900원32,900원32,850원32,850원14,538
cmss9yzyl06aw0zfs6jtj805zstock-5m012330:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzyc06av0zfs40lhv8aj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:15:00raw529,000원531,000원528,000원529,000원4,142
cmss9yzux06ac0zfsw93zwz4mstock-5m006400:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:35:172026-08-14 10:35:17cmss9yzut06ab0zfsh9hn5q5x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:15:00raw491,000원492,000원489,500원491,000원4,589
cmss9m5am068i0zfsh5asxpf3stock-5m373220:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5aj068h0zfs38kk5t201
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:15:00raw360,000원361,000원359,000원360,500원3,185
cmss9m5ad068g0zfs6g60ix28stock-5m207940:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5a9068f0zfswykgvnuq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:15:00raw1,548,000원1,550,000원1,546,000원1,548,000원278
cmss9m5a4068e0zfs440udu4wstock-5m055550:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m5a0068d0zfs7xnvhpou1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:15:00raw107,100원107,700원107,000원107,500원7,287
cmss9m59m068a0zfssju4w4c1stock-5m105560:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m59i06890zfs5dbro9yr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:15:00raw168,600원169,600원168,500원169,200원11,404
cmss9m59a06880zfsqxb9p9e9stock-5m000270:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m59506870zfs4ney3yj01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:15:00raw140,200원140,200원139,700원139,900원8,341
cmss9m58y06860zfskynjrjnostock-5m005490:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m58t06850zfsz9fwg4sw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:15:00raw328,250원329,000원328,000원329,000원1,175
cmss9m58l06840zfs3lat03cfstock-5m068270:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m58h06830zfsnqojxzx81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:15:00raw200,750원201,500원200,000원201,000원5,315
cmss9m58906820zfs70dhahapstock-5m051910:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m58406810zfs2ydjzyzd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:15:00raw275,250원275,500원275,000원275,000원325
cmss9m57w06800zfs08gbh96vstock-5m035720:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m57s067z0zfsh0yr241p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:15:00raw39,550원39,700원39,500원39,700원35,980
cmss9m57l067y0zfsf2vk26cvstock-5m035420:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m57h067x0zfsoqr463gr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:15:00raw225,500원226,500원225,000원226,500원11,492
cmss9m56s067s0zfsruecsbbtstock-5m066570:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m56p067r0zfs6ihwvzld1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 10:15:00raw208,000원209,500원207,750원209,000원24,864
cmss9m56j067q0zfstoh2223nstock-5m005380:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m56g067p0zfsnhzfo3fg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 10:15:00raw440,500원442,500원440,000원442,000원13,457
cmss9m56a067o0zfs7l0xgxzostock-5m000660:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m566067n0zfsbs652lcr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:15:00raw1,645,000원1,652,000원1,640,000원1,646,000원71,127
cmss9m560067m0zfss1rl6yusstock-5m005930:20260814:10152026-08-14 10:15:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m559067l0zfsvtn580og1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:15:00raw266,750원268,000원266,500원267,500원303,975
cmss9fpg0067a0zfs5jj620festock-5m028260:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpfw06790zfs3frduckx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:10:00raw363,500원364,000원361,500원362,000원3,222
cmss9m59w068c0zfsaghkni0hstock-5m055550:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m59s068b0zfsa6e2qqhr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:10:00raw107,400원107,500원107,000원107,100원7,635
cmss9fpgo067c0zfs7jkpzscxstock-5m034730:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpgg067b0zfsnmxw3xqb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:10:00raw570,000원570,000원565,000원565,000원2,368
cmss9m57c067w0zfspygally6stock-5m035420:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m579067v0zfs7jv8yetx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:10:00raw226,500원227,000원225,500원226,000원6,561
cmss9fpfq06780zfs6z3454dastock-5m096770:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpfm06770zfsnx78luge1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:10:00raw127,300원127,300원126,300원126,400원5,886
cmss9fpj6067k0zfs9em0qn7ostock-5m017670:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpiz067j0zfsbavus9f11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:10:00raw99,700원99,900원98,750원99,000원49,792
cmss9fpim067i0zfsm0m9wfwlstock-5m030200:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpig067h0zfswbz5mo9w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:10:00raw53,900원54,200원53,600원54,100원12,162
cmss9fpi2067g0zfs7ujsohbpstock-5m015760:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpht067f0zfsyx2ia8y91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:10:00raw32,850원32,900원32,850원32,900원12,597
cmss9fphd067e0zfs2kusyuebstock-5m003550:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fph5067d0zfs24pzr6nl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:10:00raw118,300원118,300원117,800원117,900원4,131
cmss9fpf006720zfs4dc5xitastock-5m373220:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpew06710zfs1hsgpr3l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:10:00raw361,500원361,500원359,500원360,000원2,420
cmss9fpfh06760zfs3jym09kestock-5m012330:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpfd06750zfsw1knlcg21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:10:00raw531,000원532,000원527,000원529,000원5,776
cmss9fpeq06700zfsa423qg52stock-5m207940:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpem066z0zfsf5vnuo891
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:10:00raw1,549,000원1,550,000원1,546,000원1,548,000원414
cmss9fpeg066y0zfsoysazhp0stock-5m105560:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fped066x0zfsaknm1ayt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:10:00raw168,900원169,000원168,300원168,600원9,856
cmss9fpe7066w0zfssj10o34vstock-5m000270:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpe3066v0zfsaepw20ms1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:10:00raw140,600원140,700원140,100원140,200원7,367
cmss9fpdx066u0zfssz34i16ystock-5m005490:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpdu066t0zfsa1r72f7n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:10:00raw329,000원329,500원328,000원328,250원2,518
64,776건 중 52,601–52,650← 이전1053 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬