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
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
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
cmsspuyop08im0zfsvu9y0132stock017670:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyol08il0zfs7ll5kf6a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-08-14 09:00:00raw92,400원100,800원92,000원100,500원3,102,246
cmsspuykx08i80zfsu2d4zrxmstock373220:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyks08i70zfsfmwwbldk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-08-14 09:00:00raw366,000원371,500원358,500원369,500원243,455
cmsx06i2c00030zg875zs7fpostock034730:202608142026-08-14dayperiod2026-08-17 18:00:022026-08-17 18:00:02cmsx06i2800020zg8rsydplqe1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-08-14 09:00:00raw574,000원589,000원563,000원585,000원214,973
cmsx06i0700010zg8pi6bozb7stock005490:202608142026-08-14dayperiod2026-08-17 18:00:022026-08-17 18:00:02cmsx06hzk00000zg84zva0o6x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-14 09:00:00raw326,500원335,000원326,000원334,000원322,904
cmsspuynr08ii0zfstjwa0l3gstock015760:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuynl08ih0zfste0f7z391
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-08-14 09:00:00raw33,200원33,350원32,850원33,250원1,652,497
cmsspuyn708ig0zfsd1sh47ovstock003550:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyn108if0zfsdgzj53zm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-08-14 09:00:00raw114,200원122,500원113,900원120,000원503,011
cmsspuymn08ie0zfszmdp3a07stock028260:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuymi08id0zfsdpi63yuy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-08-14 09:00:00raw369,500원375,000원360,500원369,000원276,255
cmsspuym108ic0zfso39c9etkstock096770:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyls08ib0zfsohmgloiw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-08-14 09:00:00raw122,000원129,800원121,700원128,700원677,520
cmsspuylg08ia0zfskvy2y5yustock012330:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuylb08i90zfs8o4ynree1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-08-14 09:00:00raw513,000원547,000원511,000원547,000원352,348
cmsspuykf08i60zfsrc1hzzn6stock207940:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyka08i50zfsqbgbqs1y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-08-14 09:00:00raw1,557,000원1,574,000원1,546,000원1,548,000원29,916
cmsspuyhd08hu0zfs28vovaxtstock006400:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyh808ht0zfs9cbd71aa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-08-14 09:00:00raw491,500원518,000원485,500원516,000원463,047
cmsspuygw08hs0zfso82bsg8dstock035720:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuygr08hr0zfs383qcypn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-08-14 09:00:00raw40,100원41,400원39,500원40,000원2,101,799
cmsspuyg508ho0zfs1822nc75stock035420:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyg008hn0zfst4rp8ghi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-08-14 09:00:00raw227,000원232,500원225,000원228,000원750,112
cmsspuyfm08hm0zfshltjry0istock066570:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyfg08hl0zfsxt8hpn4p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-08-14 09:00:00raw212,000원225,000원206,500원215,000원1,598,040
cmsspuyf408hk0zfsrw5d5fhystock005380:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyez08hj0zfsdqqj05n31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-08-14 09:00:00raw424,000원456,000원421,500원453,000원1,203,960
cmsspuyem08hi0zfs5ygwo0restock000660:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyei08hh0zfsvcoafvgh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-08-14 09:00:00raw1,695,000원1,697,000원1,626,000원1,645,000원4,295,990
cmsspuyjw08i40zfs4u9q8g0pstock055550:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyjr08i30zfsdwf581ip1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-08-14 09:00:00raw106,000원108,000원105,200원107,400원692,324
cmsspuyje08i20zfswyhxwtu8stock105560:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyj808i10zfsnnwqn2cz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-08-14 09:00:00raw167,100원169,800원166,400원168,500원951,351
cmsspuyit08i00zfs3b4r5yristock000270:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyio08hz0zfs3avh49m11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-14 09:00:00raw137,400원142,400원137,200원141,700원768,982
cmsspuyib08hy0zfsku4sv098stock068270:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyi708hx0zfsp31xlstz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-08-14 09:00:00raw200,500원203,500원198,900원201,000원341,446
cmsspuyhu08hw0zfslrxa6cm6stock051910:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyhp08hv0zfs17i147x71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-08-14 09:00:00raw280,500원282,500원274,000원280,500원137,186
cmsspuye108hg0zfsdcuzy0l7stock005930:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuydo08hf0zfs5fja2ogn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-08-14 09:00:00raw275,000원275,500원266,000원274,500원21,668,266
cmsspuyo808ik0zfsbrfnt5w4stock030200:202608142026-08-14dayperiod2026-08-14 18:00:032026-08-14 18:00:03cmsspuyo208ij0zfswgvmv8ir1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-08-14 09:00:00raw52,500원54,300원52,400원53,400원677,491
cmsras2ck05oh0zfsf3kqfpijstock-5m068270:20260813:15302026-08-13 15:30:00instantevent2026-08-13 18:10:072026-08-13 18:10:07cmsras2c905og0zfszoflleaz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 15:30:00raw202,000원202,000원202,000원202,000원178,630
cmsras2h305oj0zfswuxmbwrkstock-5m015760:20260813:15302026-08-13 15:30:00instantevent2026-08-13 18:10:082026-08-13 18:10:08cmsras2gy05oi0zfstx5wh9on1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 15:30:00raw33,100원33,100원33,100원33,100원720,899
cmsr5fdw405n10zfsowihd590stock-5m017670:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdw105n00zfsuymqp5hm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 15:30:00raw92,000원92,000원92,000원92,000원0
cmsr5fdvv05mz0zfsoxsm8ztnstock-5m030200:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdvs05my0zfsnar3az5b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 15:30:00raw53,800원53,800원53,800원53,800원0
cmsr5fdvn05mx0zfsq8vqe5zkstock-5m003550:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdvk05mw0zfsc4mb855h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 15:30:00raw112,700원112,700원112,700원112,700원0
cmsr5fdv805mt0zfs4569diktstock-5m034730:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdv505ms0zfsv6m00kq51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:30:00raw551,000원551,000원551,000원551,000원0
cmsr5fdv105mr0zfsrbvpg41sstock-5m028260:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fduy05mq0zfstq14qujr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:30:00raw362,000원362,000원362,000원362,000원0
cmsr5fdut05mp0zfsk0mczgbtstock-5m096770:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fduq05mo0zfsub5j32vg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 15:30:00raw121,300원121,300원121,300원121,300원0
cmsr5fdul05mn0zfsi9yut5h8stock-5m012330:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdui05mm0zfsdao741x61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 15:30:00raw506,000원506,000원506,000원506,000원0
cmsr5fdud05ml0zfswq796038stock-5m373220:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdua05mk0zfsc8x0qg131
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 15:30:00raw363,000원363,000원363,000원363,000원0
cmsr5fdu505mj0zfstxirfgzistock-5m207940:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdu105mi0zfssf1kpoim1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:30:00raw1,561,000원1,561,000원1,561,000원1,561,000원0
cmsr5fdtw05mh0zfswzqic0d9stock-5m055550:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdtt05mg0zfstm1ob27j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:30:00raw105,800원105,800원105,800원105,800원0
cmsr5fdtm05mf0zfs5nzxm3a0stock-5m105560:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdti05me0zfs73u2eopt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 15:30:00raw166,800원166,800원166,800원166,800원0
cmsr5fdt505mb0zfsq7adhdypstock-5m000270:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdt205ma0zfsxklunt2c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 15:30:00raw136,200원136,200원136,200원136,200원0
cmsr5fdsx05m90zfs08sk3d2sstock-5m005490:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdsu05m80zfsq7yvdtyg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 15:30:00raw324,500원324,500원324,500원324,500원0
cmsr5fdso05m70zfsmtvcomjxstock-5m051910:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdsl05m60zfs31pm6l2t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 15:30:00raw276,500원276,500원276,500원276,500원0
cmsr5fdsg05m50zfsg84fdundstock-5m006400:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdsd05m40zfszepebwne1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 15:30:00raw485,500원485,500원485,500원485,500원0
cmsr5fds705m30zfsxktzh277stock-5m035720:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fds405m20zfsxpjrzl091
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:30:00raw40,000원40,000원40,000원40,000원0
cmsr5fdrz05m10zfsyirf1fwistock-5m035420:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdrw05m00zfs0euzimkp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 15:30:00raw226,000원226,000원226,000원226,000원0
cmsr5fdrj05lx0zfs73st9m13stock-5m005380:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdrg05lw0zfsj8zkm5kx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 15:30:00raw416,500원416,500원416,500원416,500원0
cmsr5fdrs05lz0zfshxj0qy5xstock-5m066570:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdrp05ly0zfs1gh5swg21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 15:30:00raw206,000원206,000원206,000원206,000원0
cmsr5fdrb05lv0zfs6wp3gsvcstock-5m000660:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdr805lu0zfstez05zsi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 15:30:00raw1,587,000원1,587,000원1,587,000원1,587,000원0
cmsr5fdr205lt0zfs3chm5ykbstock-5m005930:20260813:15302026-08-13 15:30:00instantevent2026-08-13 15:40:172026-08-13 15:40:18cmsr5fdqn05ls0zfsjm9wjgn01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-13 15:30:00raw265,000원265,000원265,000원265,000원0
cmsr58y7305lr0zfsrm18eochstock-5m017670:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y6z05lq0zfsjv1fzf4a1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-13 15:25:00raw92,000원92,000원92,000원92,000원0
cmsr5fdvg05mv0zfsrdg7n20rstock-5m003550:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdvd05mu0zfsknz3tdgr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-13 15:25:00raw112,700원112,700원112,700원112,700원0
64,798건 중 53,001–53,050← 이전1061 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬