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
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
cmss9fpdo066s0zfsn499p2j9stock-5m068270:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpdk066r0zfse9mztkc01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:10:00raw200,000원201,000원199,900원200,500원6,734
cmss9fpde066q0zfs7gk7f908stock-5m051910:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpdb066p0zfsws7ossv61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:10:00raw276,000원276,500원275,000원275,000원1,543
cmss9fpd5066o0zfs7bxxlhq9stock-5m006400:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpd1066n0zfs68ymdmdk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:10:00raw492,500원492,500원489,000원491,000원6,156
cmss9fpcv066m0zfsrzofvavbstock-5m035720:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpcs066l0zfslpwv5j5z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:10:00raw39,675원39,700원39,550원39,575원32,577
cmss9fpcm066k0zfsfhau3pmlstock-5m066570:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpci066j0zfs279r5jv01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 10:10:00raw209,500원210,000원208,000원208,000원25,904
cmss9fpbz066g0zfs2mhu9mf4stock-5m000660:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpbv066f0zfs5kyq63661
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:10:00raw1,656,000원1,657,000원1,641,000원1,644,000원86,677
cmss9fpbq066e0zfsgeqcu3exstock-5m005930:20260814:10102026-08-14 10:10:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpbl066d0zfs9uphwfoc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:10:00raw267,500원267,500원266,000원267,000원331,879
cmss999rj066a0zfsg0lrte3rstock-5m030200:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999rf06690zfsmcqvtc861
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:05:00raw54,200원54,300원53,900원53,900원20,944
cmss999rt066c0zfs0eztvqv2stock-5m017670:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999rp066b0zfsa94xero91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:05:00raw99,100원100,300원98,900원99,700원110,210
cmss9fpf906740zfspat1bdb0stock-5m012330:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:20:172026-08-14 10:20:17cmss9fpf506730zfsu0wj06k81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:05:00raw531,000원533,000원529,000원531,000원4,510
cmss999r906680zfsc2scs727stock-5m015760:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999r506670zfs70i9jdta1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:05:00raw32,950원32,950원32,850원32,850원13,097
cmss999r006660zfs4nhg4ulastock-5m003550:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999qw06650zfscmo2xotg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:05:00raw117,900원118,800원117,900원118,300원5,482
cmss9m574067u0zfspgye8aycstock-5m035420:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:25:182026-08-14 10:25:18cmss9m570067t0zfsqc0kiap61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:05:00raw225,500원227,000원225,500원226,500원14,011
cmss999mm065c0zfseeslcc2tstock-5m035720:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999mj065b0zfsf76qltd41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:05:00raw39,600원39,700원39,550원39,650원40,187
cmss999m406580zfsbia4b2ghstock-5m005380:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999m006570zfsbfhf9g3j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 10:05:00raw441,500원445,000원441,000원443,000원13,129
cmss999qj06620zfsjkhopo11stock-5m034730:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999qf06610zfsdp3jrjai1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:05:00raw566,000원576,000원565,000원569,000원7,982
cmss999md065a0zfsy3vw6ux5stock-5m066570:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999m906590zfsxblehozq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 10:05:00raw209,500원210,500원209,000원210,000원32,443
cmss999q906600zfs97dwc377stock-5m028260:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999q6065z0zfsiste315r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:05:00raw363,000원364,500원362,500원363,500원2,318
cmss999q0065y0zfsz7s970bzstock-5m096770:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999px065x0zfsx5ph1gd31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:05:00raw127,100원127,700원126,900원127,400원7,853
cmss999pr065w0zfs8voy9oidstock-5m373220:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999pn065v0zfsjylgnjrl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:05:00raw361,000원362,000원360,000원361,500원3,588
cmss999pi065u0zfs73a31nanstock-5m207940:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999pe065t0zfsfbtqrukm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:05:00raw1,550,000원1,552,000원1,549,000원1,549,000원347
cmss999p8065s0zfs795j5kw9stock-5m055550:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999p4065r0zfs3abk8g7u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:05:00raw107,500원108,000원107,400원107,400원8,470
cmss999oz065q0zfsfgikcjfdstock-5m105560:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999os065p0zfss5oia3ju1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:05:00raw168,900원169,600원168,700원168,900원8,342
cmss999lv06560zfsm7ul6qf1stock-5m000660:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999ls06550zfsp1yswmo61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 10:05:00raw1,651,000원1,665,000원1,650,000원1,657,000원87,484
cmss999ok065o0zfsemg90137stock-5m000270:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999of065n0zfs9fngerda1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:05:00raw140,600원141,000원140,400원140,700원10,562
cmss999lm06540zfs6fnnrcxsstock-5m005930:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999lh06530zfs7srf04mb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 10:05:00raw267,750원268,000원267,000원267,500원194,727
cmss999o7065m0zfsaplcnm8ostock-5m005490:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999o2065l0zfslaktogsl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:05:00raw328,500원330,000원328,500원329,000원2,211
cmss999nt065k0zfsdkbgylx0stock-5m068270:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999no065j0zfsfkx5oeok1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:05:00raw200,000원201,000원199,900원200,000원8,968
cmss999mw065e0zfs12g0u5a4stock-5m006400:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999ms065d0zfsc4i8k80j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:05:00raw489,750원492,500원489,000원492,500원8,314
cmss999ng065i0zfs9gi8qs29stock-5m051910:20260814:10052026-08-14 10:05:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999nb065h0zfsqnvs8y7k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:05:00raw276,000원277,000원275,500원276,000원1,416
cmss92upi064k0zfsf9bnfjyvstock-5m207940:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92upe064j0zfs8f6d1xzn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 10:00:00raw1,554,000원1,555,000원1,550,000원1,550,000원281
cmss999qs06640zfsliy5j4systock-5m003550:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999qo06630zfsd4960c5u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 10:00:00raw118,700원118,700원117,900원117,900원6,731
cmss999n6065g0zfs7ilh1yn9stock-5m051910:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:15:172026-08-14 10:15:17cmss999n2065f0zfs88z8xybe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 10:00:00raw277,000원277,500원275,500원275,500원2,513
cmss92urv06520zfsmeqt4cwcstock-5m017670:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92urs06510zfsihauby8c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 10:00:00raw99,600원99,700원99,000원99,200원44,599
cmss92urf064y0zfswozfdot2stock-5m030200:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92urb064x0zfsicqcaupk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 10:00:00raw53,500원54,300원53,300원54,300원64,821
cmss92ur5064w0zfs9xv7sbu5stock-5m015760:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92ur2064v0zfsdmtiw2bl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 10:00:00raw32,900원33,000원32,900원32,950원13,220
cmss92uqw064u0zfszgyaxf1pstock-5m034730:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uqs064t0zfsff0vkbxa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 10:00:00raw569,000원571,000원565,000원566,000원3,706
cmss92uqn064s0zfsloln49iwstock-5m028260:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uqj064r0zfs4a04ubjz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 10:00:00raw364,500원365,500원362,500원363,000원2,873
cmss92uqd064q0zfs2zhm9xiwstock-5m096770:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uq9064p0zfs965qtcvq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 10:00:00raw127,700원127,900원126,900원127,000원9,918
cmss92uq3064o0zfsk9ab0b4gstock-5m012330:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92upz064n0zfs5kv1tiwb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 10:00:00raw535,000원536,000원529,000원531,000원9,219
cmss92upt064m0zfsl1oftkk1stock-5m373220:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92upp064l0zfsmy7c0c2z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 10:00:00raw363,000원364,000원360,500원361,000원3,153
cmss92up8064i0zfs1cz3q399stock-5m055550:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92up4064h0zfsp3ul05n01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 10:00:00raw107,300원107,900원107,300원107,600원13,291
cmss92uoq064e0zfswa267x9sstock-5m105560:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uom064d0zfs990v6tao1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 10:00:00raw169,000원169,700원168,800원168,900원14,759
cmss92uog064c0zfsh9xrgxrxstock-5m000270:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uod064b0zfsx5wp05g51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 10:00:00raw141,650원141,700원140,500원140,500원14,870
cmss92uo7064a0zfsfrq18cy0stock-5m005490:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92uo306490zfs2zxol1sz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 10:00:00raw329,000원330,000원328,250원329,000원5,641
cmss92unx06480zfs7e9tieq9stock-5m068270:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92unt06470zfs1mifay2t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 10:00:00raw199,900원201,000원199,800원200,000원9,593
cmss92unn06460zfsu2p9qmpustock-5m006400:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92unj06450zfss0xnq5by1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 10:00:00raw496,000원496,500원489,500원490,000원7,602
cmss92une06440zfsgx7knar4stock-5m035720:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92una06430zfslx7xytvo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 10:00:00raw39,850원39,900원39,600원39,600원52,510
cmss92un406420zfswdnfmf1kstock-5m035420:20260814:10002026-08-14 10:00:00instantevent2026-08-14 10:10:182026-08-14 10:10:18cmss92un106410zfsqgpy99fm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 10:00:00raw227,000원227,500원225,000원225,500원29,799
64,776건 중 52,651–52,700← 이전1054 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬