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
cmss7ajvc05r00zfsmkt6vanustock-5m005930:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajv205qz0zfsmbrzdkm11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:10:00raw273,500원274,000원271,000원271,000원495,392
cmss7gzqt05t80zfsdcy2dd2sstock-5m034730:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:25:182026-08-14 09:25:18cmss7gzqq05t70zfs0gop9oln1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:10:00raw577,000원585,000원575,000원576,000원7,852
cmss7ajz605rm0zfs080o86tostock-5m000270:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajz205rl0zfsyk8d7gnv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:10:00raw141,500원142,200원141,000원141,750원18,900
cmss7ajyx05rk0zfsjq5mnu87stock-5m005490:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajyt05rj0zfsfpqy1kpm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:10:00raw332,500원332,500원330,500원330,500원5,007
cmss7ajyo05ri0zfshd1idn7rstock-5m051910:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajyk05rh0zfscuwofp5a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:10:00raw280,000원280,000원277,500원278,000원2,772
cmss7ajyf05rg0zfst3jko48qstock-5m006400:20260814:09102026-08-14 09:10:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajyb05rf0zfsw1h4vmnl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:10:00raw492,000원492,500원488,500원491,000원6,635
cmss744e505q40zfs5tio1ah8stock-5m051910:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744e105q30zfs2yse0cix1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:05:00raw279,000원281,500원278,000원280,000원3,874
cmss7ajxp05ra0zfs6b3dntjustock-5m035420:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajxl05r90zfsycda8qus1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 09:05:00raw231,000원231,500원227,500원227,500원29,683
cmss744hu05qy0zfsciw5jzakstock-5m017670:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744hq05qx0zfsvnby7w001
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 09:05:00raw95,200원95,900원94,000원95,800원67,568
cmss744hl05qw0zfs2czoyrsqstock-5m030200:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744hh05qv0zfs69eatjj81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 09:05:00raw52,700원52,800원52,600원52,600원13,022
cmss744hb05qu0zfstsoxcq68stock-5m015760:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744h705qt0zfspulqb58r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:05:00raw33,100원33,200원33,100원33,150원35,296
cmss744h205qs0zfsu1e9swwzstock-5m003550:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744gz05qr0zfs5ynoo9ym1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:05:00raw117,000원117,600원116,200원116,900원11,568
cmss744gu05qq0zfsghymvgtbstock-5m034730:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744gq05qp0zfshhhsbhey1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:05:00raw577,000원578,000원571,000원577,000원4,723
cmss744gl05qo0zfsvcsbgrtdstock-5m028260:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744gi05qn0zfsnlgkau3n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:05:00raw369,000원371,000원368,500원369,500원6,532
cmss744gd05qm0zfs7ue0wo3rstock-5m096770:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744g905ql0zfs8uhus05r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:05:00raw122,500원125,800원122,300원124,900원46,582
cmss744g405qk0zfsnx4cjb5kstock-5m012330:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744g105qj0zfsp65vs0ir1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:05:00raw534,000원545,000원530,000원538,000원32,312
cmss744fw05qi0zfsdzsjvpz3stock-5m373220:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744fs05qh0zfsjg6mhi161
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:05:00raw367,000원370,500원365,500원368,000원7,737
cmss744fn05qg0zfsliy6kekestock-5m207940:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744fj05qf0zfskgcs4nga1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 09:05:00raw1,561,000원1,574,000원1,559,000원1,562,000원850
cmss744f605qc0zfssz2ia7mmstock-5m055550:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744f205qb0zfscn2cb1gz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:05:00raw105,600원106,400원105,200원106,300원28,946
cmss744ex05qa0zfsad7w1jx0stock-5m000270:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744et05q90zfshblusg5s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:05:00raw141,200원142,100원140,500원141,500원42,331
cmss744eo05q80zfsddveezwestock-5m005490:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744ek05q70zfs7ybsuwh31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:05:00raw330,500원334,000원328,500원332,000원15,804
cmss744ee05q60zfsmuezbe9nstock-5m068270:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744ea05q50zfseh8zd8di1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:05:00raw201,500원203,500원201,000원202,000원14,506
cmss744cy05pu0zfsn1ssue9pstock-5m000660:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744cu05pt0zfshkz30q001
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:05:00raw1,690,000원1,694,000원1,674,000원1,689,000원119,783
cmss7ajzf05ro0zfsnl9uffx0stock-5m105560:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:20:182026-08-14 09:20:18cmss7ajzb05rn0zfss6lw72xg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:05:00raw167,300원167,900원166,700원167,800원36,337
cmss744dg05py0zfsdh9t9sasstock-5m066570:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744dc05px0zfsd2n1wry51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:05:00raw221,500원221,500원216,500원217,500원94,018
cmss744d705pw0zfszl61bf2istock-5m005380:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744d305pv0zfsjvzh1lyz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:05:00raw442,500원450,000원438,000원443,000원89,000
cmss744do05q00zfs277ya4avstock-5m035720:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744dk05pz0zfsxh44z47p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:05:00raw40,950원41,150원40,700원40,900원107,906
cmss744co05ps0zfs6i1qmrk3stock-5m005930:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744ch05pr0zfsb1vj6gno1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:05:00raw273,750원274,000원271,000원273,000원682,107
cmss744dw05q20zfsv0kfg5e9stock-5m006400:20260814:09052026-08-14 09:05:00instantevent2026-08-14 09:15:182026-08-14 09:15:18cmss744ds05q10zfs0yidux181
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:05:00raw493,000원496,500원491,000원491,000원9,213
cmss6xpf705pi0zfs4d49h8shstock-5m034730:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpf305ph0zfssnhw8psf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 09:00:00raw574,000원581,000원571,000원577,000원5,385
cmss6xpey05pg0zfsbgiu7rv2stock-5m028260:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpeu05pf0zfs9ja66o1c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 09:00:00raw369,500원375,000원368,500원369,000원23,555
cmss6xpeq05pe0zfs3rwlgngkstock-5m096770:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpem05pd0zfsfxurp4sy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 09:00:00raw122,000원123,700원121,700원122,500원32,246
cmss6xpei05pc0zfs83ie8smzstock-5m012330:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpee05pb0zfs8hp6t9ba1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 09:00:00raw513,000원537,000원511,000원534,000원26,385
cmss6xpea05pa0zfsm58lzk7hstock-5m373220:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpe605p90zfsnj5n090e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 09:00:00raw366,000원371,500원365,500원367,000원12,391
cmss6xpe105p80zfspdbu1vzzstock-5m055550:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpdx05p70zfsdzee67us1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 09:00:00raw106,000원107,100원105,500원105,700원43,142
cmss6xpcj05ow0zfsgujvwshlstock-5m006400:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpcf05ov0zfsw6zudhsh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 09:00:00raw491,500원498,500원485,500원492,500원26,513
cmss6xpds05p60zfshf3dj680stock-5m105560:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpdo05p50zfsul6vo1a31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 09:00:00raw167,100원168,100원166,400원167,300원56,655
cmss6xpdj05p40zfseg6idb2cstock-5m000270:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpdf05p30zfs68wexo3l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 09:00:00raw137,400원141,600원137,200원141,200원74,965
cmss6xpda05p20zfse62s1mdustock-5m005490:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpd605p10zfs2g0fow251
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 09:00:00raw326,500원332,000원326,000원330,250원29,594
cmss6xpd105p00zfs6p5v3ivbstock-5m068270:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpcx05oz0zfsb51dgdhg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 09:00:00raw200,500원202,500원200,500원201,500원16,707
cmss6xpcs05oy0zfs10wyqe8mstock-5m051910:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpco05ox0zfseo70r26t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 09:00:00raw280,500원282,500원276,000원278,500원8,205
cmss6xpcb05ou0zfs8u2765jastock-5m035720:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpc705ot0zfsmahzwovm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 09:00:00raw40,100원41,400원40,050원40,950원376,474
cmss6xpc205os0zfstkzn3in3stock-5m066570:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpby05or0zfs36qp374g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 09:00:00raw212,000원225,000원210,000원221,500원249,331
cmss6xpbu05oq0zfstt1spnn5stock-5m005380:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpbq05op0zfscuovnex51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 09:00:00raw424,000원443,500원421,500원442,500원103,691
cmss6xpg605pq0zfs77lqq1pjstock-5m017670:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpg205pp0zfsmg2hh0771
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 09:00:00raw92,400원95,600원92,000원95,200원126,165
cmss6xpfx05po0zfsb4s9649jstock-5m030200:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpft05pn0zfszsi2r89k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 09:00:00raw52,500원52,800원52,400원52,700원22,895
cmss6xpfo05pm0zfs1vy7k5jcstock-5m015760:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpfk05pl0zfs11uvufll1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 09:00:00raw33,200원33,250원33,000원33,150원97,198
cmss6xpbl05oo0zfsorn3frcustock-5m000660:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpbh05on0zfsfdbvindy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 09:00:00raw1,695,000원1,695,000원1,675,000원1,690,000원390,491
cmss6xpfg05pk0zfsh2c84pbqstock-5m003550:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpfc05pj0zfsn5a8p9ix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 09:00:00raw114,200원118,900원113,900원117,000원26,257
cmss6xpba05om0zfs91dlb4pmstock-5m005930:20260814:09002026-08-14 09:00:00instantevent2026-08-14 09:10:182026-08-14 09:10:18cmss6xpay05ol0zfscjw7i0ro1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 09:00:00raw275,000원275,500원272,500원273,750원1,541,197
64,798건 중 52,951–53,000← 이전1060 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬