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
cmss7tubz05vi0zfs6r1hezwestock-5m207940:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tubv05vh0zfs348ptvhi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:25:00raw1,556,000원1,559,000원1,552,000원1,555,500원477
cmss7tubo05vg0zfsgdmigprxstock-5m105560:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tubk05vf0zfspemvk68a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:25:00raw169,100원169,600원168,600원168,800원14,960
cmss7tube05ve0zfs7q5in89bstock-5m000270:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tubb05vd0zfsg0y0llrj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:25:00raw140,600원141,400원140,400원141,400원10,818
cmss7tub405vc0zfsgldoytwnstock-5m005490:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tub005vb0zfs50exi10w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:25:00raw332,500원334,500원331,500원333,750원8,433
cmss7tuau05va0zfsmxeqt56jstock-5m068270:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tuaq05v90zfsuxs4k8ar1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:25:00raw201,000원202,000원201,000원201,250원3,820
cmss7tuak05v80zfsqvz58azustock-5m006400:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tuag05v70zfs7udpaxub1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:25:00raw495,500원501,000원494,500원498,500원25,337
cmss7tuaa05v60zfs3vtoqg7ystock-5m035720:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tua605v50zfsf2mwrcah1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:25:00raw40,600원40,650원40,400원40,500원38,410
cmss7tua005v40zfsigjauwxzstock-5m035420:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tu9v05v30zfshawve4og1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 09:25:00raw228,500원229,000원227,000원229,000원16,143
cmss7tu9q05v20zfsuilda7p2stock-5m066570:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tu9m05v10zfs7p71z1e01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:25:00raw214,500원217,000원213,500원217,000원42,361
cmss7tu9f05v00zfswv4udnwvstock-5m005380:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tu9c05uz0zfsmxvlih8z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:25:00raw440,500원445,500원439,000원445,500원19,578
cmss7tu9605uy0zfsfxdstjjastock-5m000660:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:172026-08-14 09:35:17cmss7tu9205ux0zfsp435lpmx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:25:00raw1,674,000원1,683,000원1,666,000원1,680,000원64,947
cmss7tu8w05uw0zfse8ihuxahstock-5m005930:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:35:172026-08-14 09:35:17cmss7tu8s05uv0zfsezvp22jo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:25:00raw270,750원272,000원270,000원272,000원268,320
cmss809z405wo0zfsvzl5j051stock-5m055550:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss809z105wn0zfsozjyb8v61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:25:00raw107,300원107,600원106,800원107,100원11,051
cmss80a1g05x60zfsqpecbgc9stock-5m030200:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:40:182026-08-14 09:40:18cmss80a1d05x50zfsj70qpdub1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 09:25:00raw53,000원53,100원52,800원52,900원8,947
cmss86ov205xq0zfsjj7ba3bsstock-5m051910:20260814:09252026-08-14 09:25:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86ouy05xp0zfsj351edbz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:25:00raw279,000원282,500원278,500원280,500원3,577
cmss7nek105um0zfspdzzb0okstock-5m034730:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nejw05ul0zfsonxzqzfe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:20:00raw577,000원577,000원574,000원576,000원2,963
cmss7nejq05uk0zfsiznfe5c8stock-5m028260:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nejn05uj0zfsdr23lccb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:20:00raw367,500원370,500원367,000원369,500원4,086
cmss7nejh05ui0zfsk4anhydtstock-5m096770:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nejd05uh0zfs6mnjb06a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:20:00raw125,800원128,800원125,500원128,150원50,329
cmss7nej705ug0zfskcogv08estock-5m373220:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nej305uf0zfsv20h5nyj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:20:00raw367,000원369,500원366,000원367,500원2,828
cmss7neiy05ue0zfsf1mrnt39stock-5m207940:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7neiu05ud0zfsyttgwgz11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:20:00raw1,562,000원1,563,000원1,557,000원1,557,000원443
cmss7neio05uc0zfs3n57i62ustock-5m055550:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7neik05ub0zfslfponblu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:20:00raw106,800원107,800원106,600원107,200원18,600
cmss86ous05xo0zfsnnsa7bbystock-5m051910:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:45:172026-08-14 09:45:17cmss86oun05xn0zfspsq4xf7j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:20:00raw279,000원280,500원278,500원279,000원3,148
cmss7nei705u80zfsji116ihystock-5m105560:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nei305u70zfsfdrq5ane1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:20:00raw168,400원169,800원168,300원169,100원26,736
cmss7nehx05u60zfsegucavppstock-5m000270:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7neht05u50zfssj59h4pu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:20:00raw140,800원141,100원140,500원140,600원9,881
cmss7nehn05u40zfsv4acp2r4stock-5m005490:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nehj05u30zfsz8dxyqh41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:20:00raw331,250원333,500원331,000원332,500원7,535
cmss7nehe05u20zfsdbsmar85stock-5m068270:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nehb05u10zfsjxprym5q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:20:00raw202,000원202,000원201,000원201,000원2,592
cmss7neh205u00zfspjhxrvgvstock-5m006400:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7negy05tz0zfsbbi6043c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:20:00raw493,500원497,500원493,000원495,500원11,702
cmss7negk05tw0zfscewovartstock-5m035720:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7negg05tv0zfsygneeg5r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:20:00raw40,750원40,750원40,600원40,600원27,285
cmss7nega05tu0zfse29gjm03stock-5m035420:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7neg605tt0zfskpqsoulm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 09:20:00raw228,500원229,500원227,500원228,500원18,181
cmss7neg005ts0zfs0wyot8cistock-5m066570:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nefu05tr0zfs4vybgqwd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:20:00raw215,500원217,500원214,500원214,500원47,998
cmss7nefc05tq0zfsaafurms3stock-5m005380:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nef405tp0zfsayjool9e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:20:00raw442,000원445,500원438,000원440,500원31,714
cmss7neds05tm0zfsojxxvo4estock-5m005930:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nedi05tl0zfsys7irwsp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:20:00raw269,250원271,500원269,000원270,500원407,100
cmss7neel05to0zfstd6zwce8stock-5m000660:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7neec05tn0zfsvcia0p8g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:20:00raw1,673,000원1,678,000원1,670,000원1,674,000원73,310
cmss7nekl05uq0zfspqfcqyq5stock-5m015760:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nekh05up0zfsmy93jv2m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:20:00raw33,200원33,350원33,200원33,250원44,156
cmss7nekb05uo0zfs4zwcj3blstock-5m003550:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nek705un0zfsvqvn2qlp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:20:00raw116,800원118,900원116,500원118,100원12,039
cmss7nekv05us0zfs763k6d0ostock-5m030200:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nekr05ur0zfs0qhxhp3k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 09:20:00raw52,600원53,000원52,600원52,900원11,790
cmss7nel405uu0zfs8cnv9646stock-5m017670:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:30:172026-08-14 09:30:17cmss7nel105ut0zfscek17fq91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 09:20:00raw98,000원98,000원96,300원97,600원100,057
cmss7tuco05vm0zfsw9m2wp0lstock-5m012330:20260814:09202026-08-14 09:20:00instantevent2026-08-14 09:35:182026-08-14 09:35:18cmss7tucj05vl0zfsqkuvw5y31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:20:00raw536,000원542,000원534,000원536,000원11,731
cmss7gzq105t20zfsv11bmp4cstock-5m012330:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzpx05t10zfs9r6s3a5c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:15:00raw544,000원545,000원535,000원536,000원13,200
cmss7gzpr05t00zfscjvyuey2stock-5m373220:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzpn05sz0zfsikr3jc8g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:15:00raw366,000원367,500원365,500원367,000원2,078
cmss7gzph05sy0zfsxenjzkxwstock-5m207940:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzpc05sx0zfs4y869td91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:15:00raw1,564,000원1,569,000원1,562,000원1,562,000원873
cmss7gzp705sw0zfsln7tmcp5stock-5m105560:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzp305sv0zfsjj8tscfw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:15:00raw167,300원168,900원167,100원168,500원19,753
cmss7gzow05su0zfsu80hdabhstock-5m000270:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzos05st0zfsups1usf31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:15:00raw141,800원142,000원140,500원140,800원15,936
cmss7gzon05ss0zfsl8zzzr8kstock-5m005490:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzoj05sr0zfstbwzv3sw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:15:00raw330,500원332,000원330,500원331,250원4,826
cmss7gzob05sq0zfsph6opijistock-5m068270:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzo605sp0zfsy0amy10q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:15:00raw201,500원203,500원201,500원202,000원7,949
cmss7gzlt05sa0zfs26msxx1jstock-5m005930:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzlh05s90zfsrxlbbesl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:15:00raw271,000원271,500원269,000원269,250원810,382
cmss7gznn05sm0zfs5r29ezoustock-5m051910:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzni05sl0zfskr8l0dec1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:15:00raw277,500원279,500원277,500원279,000원2,273
cmss7gznb05sk0zfszkhf9i5nstock-5m035720:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzn705sj0zfslzjsle9b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:15:00raw40,950원40,950원40,700원40,750원33,490
cmss7gzn005si0zfsa4rk6g97stock-5m035420:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzmw05sh0zfs95tu8wza1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 09:15:00raw229,500원230,000원227,500원228,000원37,022
cmss7gzmq05sg0zfs216n2g12stock-5m066570:20260814:09152026-08-14 09:15:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzmm05sf0zfsablv1l681
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:15:00raw218,000원218,000원214,500원215,500원54,669
64,776건 중 52,851–52,900← 이전1058 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬