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
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
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
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
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
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
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
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
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
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
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
cmsr5fdte05md0zfsh9jskoxpstock-5m105560:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:40:182026-08-13 15:40:18cmsr5fdtb05mc0zfs0u34wj161
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-13 15:25:00raw166,800원166,800원166,800원166,800원0
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
cmsr58y6t05lp0zfs4u5xa6xsstock-5m030200:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y6p05lo0zfsa4mgdwpa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-13 15:25:00raw53,800원53,800원53,800원53,800원0
cmsr58y1m05kh0zfs7ja9fr0tstock-5m000660:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y1j05kg0zfsfq0d2dna1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-13 15:25:00raw1,587,000원1,587,000원1,587,000원1,587,000원0
cmsr58y6k05ln0zfs0yb1s1dpstock-5m015760:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y6g05lm0zfsblenb9fd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-13 15:25:00raw32,850원32,850원32,850원32,850원0
cmsr58y6b05ll0zfsoxi93psvstock-5m034730:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y6805lk0zfs974bdwe71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-13 15:25:00raw551,000원551,000원551,000원551,000원0
cmsr58y6205lj0zfslle2ku8wstock-5m028260:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y5z05li0zfsverdtg4r1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-13 15:25:00raw362,000원362,000원362,000원362,000원0
cmsr58y5k05lf0zfsvbwp6iwystock-5m012330:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y5h05le0zfst1fl142v1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-13 15:25:00raw506,000원506,000원506,000원506,000원0
cmsr58y5c05ld0zfsr5ktoimhstock-5m373220:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y5805lc0zfsf6hhlyuc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-13 15:25:00raw363,000원363,000원363,000원363,000원0
cmsr58y5305lb0zfs1fyo5h0bstock-5m207940:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y5005la0zfsvsa8h3w31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-13 15:25:00raw1,561,000원1,561,000원1,561,000원1,561,000원0
cmsr58y2305kl0zfsts9z1aqlstock-5m066570:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y2005kk0zfsqhtpqwzc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-13 15:25:00raw206,000원206,000원206,000원206,000원0
cmsr58y5t05lh0zfsm49ib2crstock-5m096770:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y5q05lg0zfsdejghf951
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-13 15:25:00raw121,300원121,300원121,300원121,300원0
cmsr58y4g05l50zfsw6exdyvkstock-5m055550:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y4d05l40zfsezhvl2kq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-13 15:25:00raw105,800원105,800원105,800원105,800원0
cmsr58y4705l30zfsk6qaqae9stock-5m000270:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y4305l20zfs8yzwlbmj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-13 15:25:00raw136,200원136,200원136,200원136,200원0
cmsr58y3y05l10zfso8kkha7qstock-5m005490:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y3v05l00zfs5jfiuq1h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-13 15:25:00raw324,500원324,500원324,500원324,500원0
cmsr58y3p05kz0zfs5412wzupstock-5m068270:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y3m05ky0zfs6wrjcbiy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-13 15:25:00raw201,500원201,500원201,500원201,500원0
cmsr58y3h05kx0zfst4viexsvstock-5m051910:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y3e05kw0zfsta17odq81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-13 15:25:00raw276,500원276,500원276,500원276,500원0
cmsr58y3805kv0zfshrl1744xstock-5m006400:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y3405ku0zfslyf7etrf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-13 15:25:00raw485,500원485,500원485,500원485,500원0
cmsr58y2z05kt0zfsdr0d8u87stock-5m035720:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y2w05ks0zfsdlun347p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-13 15:25:00raw40,000원40,000원40,000원40,000원0
cmsr58y1v05kj0zfslxpiewb0stock-5m005380:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y1s05ki0zfs8h6jyyvg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-13 15:25:00raw416,500원416,500원416,500원416,500원0
cmsr58y2j05kp0zfs7pu2nglzstock-5m035420:20260813:15252026-08-13 15:25:00instantevent2026-08-13 15:35:172026-08-13 15:35:17cmsr58y2g05ko0zfsnwfsvo831
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-13 15:25:00raw226,000원226,000원226,000원226,000원0
68,478건 중 56,701–56,750← 이전1135 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬