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
cmu0mepnu00zc10ivzdlpngaxstock-5m012330:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepnq00zb10ivvokraou61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 11:15:00raw400,500원401,000원399,500원400,000원1,579
cmu0mepo400ze10ive27cta2zstock-5m096770:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepo000zd10ivefwzx05d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 11:15:00raw138,500원138,800원138,400원138,700원4,240
cmu0mepof00zg10ivjkjt8orxstock-5m028260:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepoa00zf10ivc0qh8o6t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:15:00raw357,000원357,500원356,000원356,500원1,777
cmu0mepop00zi10ivuhv3lc1hstock-5m034730:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepol00zh10ivn5jprw7s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:15:00raw569,000원570,000원567,000원568,000원1,192
cmu0mepoz00zk10ivi8kb7lg6stock-5m003550:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepov00zj10ivg06a5azp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 11:15:00raw114,800원114,900원114,400원114,700원2,886
cmu0mepp800zm10ivwf3cf7yqstock-5m015760:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepp400zl10ivrkj9zshv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 11:15:00raw32,100원32,150원32,050원32,100원11,465
cmu0meppi00zo10iv9sxggs43stock-5m030200:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0meppe00zn10iv4kv5o4bd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 11:15:00raw52,800원52,900원52,800원52,800원809
cmu0mepps00zq10iv298ke52tstock-5m017670:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0meppo00zp10ivon1tfx8j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 11:15:00raw89,400원89,500원89,300원89,400원4,809
cmu0ml938010c10iv2hrkj9njstock-5m000270:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml934010b10ivmeai5n951
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:15:00raw124,200원124,200원124,000원124,000원1,847
cmu0ml96x011210iv9ic6lff2stock-5m017670:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml96t011110ivoggnf4dl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 11:20:00raw89,400원89,500원89,300원89,300원4,016
cmu0ml96n011010ivws7ip081stock-5m030200:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml96k010z10ivwf44gsrf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 11:20:00raw52,800원52,900원52,800원52,800원788
cmu0ml96c010y10ivcf3m2n5jstock-5m015760:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml967010x10ivcx13yyzy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 11:20:00raw32,100원32,100원32,050원32,100원9,029
cmu0ml960010w10ivzudv2o4istock-5m003550:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml95w010v10ivn3bf1dub1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 11:20:00raw114,700원114,800원114,400원114,400원1,434
cmu0ml95q010u10ivvxdb84wnstock-5m034730:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml95m010t10ivwreucp4i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:20:00raw568,000원570,000원568,000원570,000원343
cmu0ml95g010s10ivjp3gx3jystock-5m028260:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml95c010r10ivg7x76gii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:20:00raw356,500원357,500원356,500원357,000원1,887
cmu0ml90g00zs10iv1dw6dioastock-5m005930:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml90500zr10iv2bgmopma1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:20:00raw252,750원254,000원252,750원253,250원239,838
cmu0ml90s00zu10ivm8rlpqdpstock-5m000660:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml90n00zt10ivs92alply1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 11:20:00raw1,735,000원1,740,000원1,732,000원1,736,500원27,104
cmu0ml91200zw10ivul1wbe1tstock-5m005380:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml90y00zv10iv2ob462qb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:20:00raw370,500원371,500원370,500원371,000원2,782
cmu0ml91c00zy10ivl3zge21vstock-5m066570:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml91800zx10ivyxt6ll0m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 11:20:00raw200,500원200,500원200,000원200,000원1,692
cmu0ml91m010010ivr17gqzutstock-5m035420:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml91i00zz10iv3lvizy8l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 11:20:00raw205,000원205,500원205,000원205,500원1,427
cmu0ml91w010210iv0v2360v0stock-5m035720:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml91t010110ivg575wvik1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 11:20:00raw34,650원34,650원34,600원34,650원3,245
cmu0ml927010410ivl207p8lbstock-5m006400:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml922010310iv99qhr9dy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 11:20:00raw541,500원543,000원541,000원542,000원1,709
cmu0ml92g010610iv4y6h9ocpstock-5m051910:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml92c010510ivbf4a6iuc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 11:20:00raw268,000원268,500원267,500원268,000원596
cmu0ml92p010810iv3q1cu6gmstock-5m068270:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml92m010710ivv3jaoi4l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 11:20:00raw179,400원179,700원179,300원179,600원3,109
cmu0ml92y010a10ivxurpnvw8stock-5m005490:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml92u010910ivp6v86f1l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 11:20:00raw325,000원325,000원324,000원324,500원3,545
cmu0ml93g010e10ivahvv01jfstock-5m000270:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml93c010d10ivafni6upy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:20:00raw124,100원124,300원124,100원124,200원4,378
cmu0ml93q010g10ivvxz80c1fstock-5m105560:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml93m010f10ivpvz2u8bn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 11:20:00raw178,200원178,500원178,000원178,300원6,475
cmu0ml941010i10iv3wsjz853stock-5m055550:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml93w010h10ivyyfifkst1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 11:20:00raw113,800원114,000원113,500원113,900원10,944
cmu0ml94b010k10ivif9ifw3zstock-5m207940:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml947010j10ivsp75y8m71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:20:00raw1,423,000원1,424,000원1,423,000원1,424,000원222
cmu0ml94l010m10ivc2mc7axqstock-5m373220:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml94h010l10iv3aecb1s71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 11:20:00raw356,500원357,000원356,000원356,500원1,441
cmu0ml94v010o10ivfr0xj28istock-5m012330:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml94r010n10ivb4ggr66y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 11:20:00raw400,000원400,750원400,000원400,000원1,527
cmu0ml955010q10ivsrkrwwy7stock-5m096770:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml951010p10ivgrvdu62s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 11:20:00raw138,700원138,800원138,300원138,400원8,634
cmu0mrk8e011410ivb637721wstock-5m005930:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrk84011310ivo3z39l4q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:25:00raw253,250원253,500원253,000원253,500원91,397
cmu0my01v013010ivkqxzikywstock-5m207940:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my01r012z10iv6pd0or0s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:25:00raw1,424,000원1,429,000원1,423,000원1,428,000원603
cmu0mrkez012a10ivssysru82stock-5m017670:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkev012910ivadgkbitm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 11:25:00raw89,300원89,500원89,300원89,400원4,875
cmu0mrkeq012810ivw90z9v88stock-5m030200:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrken012710ivbeqeve751
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 11:25:00raw52,800원52,900원52,700원52,800원2,641
cmu0mrkeh012610ivhicpr6gystock-5m015760:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkee012510ivpmmfy5f01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 11:25:00raw32,050원32,100원32,000원32,100원6,370
cmu0mrke8012410iv04z99nlostock-5m003550:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrke4012310ivqtdz08pq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 11:25:00raw114,500원114,700원114,200원114,300원2,098
cmu0mrkdz012210iv7lavn858stock-5m034730:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkdv012110ivdx2y4fge1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:25:00raw569,000원569,000원568,000원569,000원371
cmu0mrkdq012010ivaog25bz6stock-5m028260:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkdn011z10iv6q695lhw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:25:00raw357,000원357,500원356,000원356,500원1,241
cmu0mrkdh011y10iv4ibwugbzstock-5m096770:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkdd011x10iv4bngijrs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 11:25:00raw138,300원138,500원137,700원137,700원5,422
cmu0mrkd7011w10iv6smzqvd9stock-5m012330:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkd3011v10iv6s9d5c1e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 11:25:00raw400,000원400,500원399,500원399,750원1,261
cmu0mrkcx011u10ivc9zuqrq5stock-5m373220:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkct011t10ivli4vs89o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 11:25:00raw356,500원357,000원355,000원355,000원917
cmu0mrkcn011s10ivlvo1v5rfstock-5m055550:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkcj011r10ivqeobxzz31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 11:25:00raw114,000원114,100원113,900원113,900원5,065
cmu0mrkcd011q10iv20zucuuestock-5m105560:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkc9011p10ivhdln2ye41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 11:25:00raw178,400원178,600원178,300원178,500원3,831
cmu0mrkc3011o10ivocd5ri45stock-5m000270:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkby011n10iv9sjsrgwh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:25:00raw124,200원124,200원124,100원124,200원691
cmu0mrkbs011m10ivfwcyx58ystock-5m005490:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkbp011l10ivb351rtx71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 11:25:00raw324,500원325,000원324,000원324,500원1,834
cmu0mrkbi011k10ivwpwdx5kgstock-5m068270:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkbf011j10ivxoymouq51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 11:25:00raw179,600원179,700원179,500원179,500원978
cmu0mrkb9011i10ivbdif0xwestock-5m051910:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkb5011h10iv74obmvsw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 11:25:00raw268,000원268,000원266,500원267,000원454
cmu0mrkaz011g10ivpnpkan1tstock-5m006400:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkav011f10ivi4ve254q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 11:25:00raw541,000원542,000원541,000원542,000원1,006
62,960건 중 48,901–48,950← 이전979 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬