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
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
cmu0mrk98011610ivsfg4vvzzstock-5m000660:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrk8z011510ivzldyfs901
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 11:25:00raw1,736,000원1,737,000원1,733,000원1,735,000원18,165
cmu0mrk9v011810ivzqo1qxhustock-5m005380:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrk9r011710ivqzfzelui1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:25:00raw371,250원371,500원370,500원370,500원2,477
cmu0mrka6011a10ivj1ieo3v8stock-5m066570:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrka2011910ivcrab1pm81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 11:25:00raw200,000원200,500원200,000원200,500원1,284
cmu0mrkaf011c10ivf3feip0bstock-5m035420:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkac011b10iv2n0ds0cx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 11:25:00raw205,000원205,500원205,000원205,500원1,091
cmu0my036013a10iv3iee9kkgstock-5m028260:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my032013910ivqmr8adss1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:30:00raw356,000원357,500원356,000원356,500원1,937
cmu0my04j013k10ivd1o1jmirstock-5m017670:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my04f013j10iv8fjuz7jv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 11:30:00raw89,400원89,600원89,300원89,500원7,805
cmu0my049013i10ivdv7vdprpstock-5m030200:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my046013h10ivgqs7poh91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 11:30:00raw52,800원52,900원52,800원52,800원2,167
cmu0my040013g10ivh5s2paiystock-5m015760:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my03w013f10iv3loj1kyr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 11:30:00raw32,100원32,150원32,000원32,100원8,598
cmu0my03r013e10iv4nmud68istock-5m003550:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my03n013d10ivbmv634op1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 11:30:00raw114,200원114,500원114,200원114,400원1,381
cmu0my03h013c10iv5f2qrxeustock-5m034730:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my03d013b10ivcyzuanjp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:30:00raw568,000원572,000원568,000원571,000원1,414
cmu0my02x013810ivsr6kmt2pstock-5m096770:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my02t013710ivjm65bao81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 11:30:00raw137,800원138,100원137,700원138,100원7,218
cmu0my02n013610iv2cnmhoq7stock-5m012330:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my02j013510ivm8bfeq0e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 11:30:00raw399,500원400,500원399,500원400,000원1,093
cmu0my02d013410iv1y8lke0vstock-5m373220:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my029013310ivlmqejz661
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 11:30:00raw355,000원356,000원355,000원355,500원1,465
cmu0my024013210ivsddku6tsstock-5m207940:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my020013110ivxxhu5z0e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:30:00raw1,428,000원1,430,000원1,427,000원1,429,000원345
cmu0my01m012y10ivct8qo9testock-5m055550:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my01i012x10ivkfniukbg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 11:30:00raw114,000원114,100원113,900원114,100원6,016
cmu0my01d012w10iv9yh56qc7stock-5m000270:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my019012v10ivv87ekgdq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:30:00raw124,150원124,500원124,100원124,400원4,988
cmu0my013012u10ivd5dhfrfbstock-5m005490:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my00z012t10iv5vtrufxm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 11:30:00raw324,000원325,500원324,000원324,500원2,088
cmu0my00t012s10ivf1pxv5o0stock-5m068270:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my00p012r10ivgx6825ul1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 11:30:00raw179,600원179,900원179,400원179,700원3,704
cmu0my00h012q10ivckpcydpistock-5m051910:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my00d012p10ivps9rhmla1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 11:30:00raw267,000원268,000원266,500원267,500원571
cmu0my007012o10ivea8z2p64stock-5m006400:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my003012n10iv1qbtk2ht1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 11:30:00raw542,000원542,000원540,000원541,000원2,517
cmu0mxzzw012m10iv0u2985g5stock-5m035720:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0mxzzs012l10ivntf7tmu41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 11:30:00raw34,650원34,700원34,600원34,700원7,622
cmu0mxzzm012k10iv44kq0z9qstock-5m035420:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0mxzzh012j10ivnbb7q34a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 11:30:00raw205,500원206,000원205,000원205,750원10,972
cmu0mxzzb012i10ivma3byepjstock-5m066570:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0mxzz8012h10iv0j62epe01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 11:30:00raw200,500원200,500원200,000원200,000원5,261
cmu0mxzz1012g10iv78opdq3ostock-5m005380:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0mxzyy012f10ivjdkojv0b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:30:00raw370,500원371,500원370,500원371,000원3,367
cmu0mxzyr012e10iv8mx1vw4gstock-5m000660:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:172026-09-14 11:40:18cmu0mxzyn012d10ivwh80l1om1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 11:30:00raw1,735,000원1,739,000원1,733,000원1,735,000원21,462
cmu0mxzyh012c10iv7kinqvs3stock-5m005930:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:172026-09-14 11:40:17cmu0mxzyc012b10iv6iecfc611
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:30:00raw253,250원254,500원253,000원253,500원243,653
cmu0n4f16014610ivob4a7qrestock-5m105560:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f12014510ivhppriz8s1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 11:30:00raw178,500원178,800원178,400원178,800원10,303
cmu0nauv4015s10ivxsxzu9hsstock-5m028260:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauv1015r10iv5xx21ocy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:35:00raw356,500원357,000원355,500원355,500원1,307
cmu0nausj015a10ivkh99p31ostock-5m005490:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nausf015910ivqm6lc7xu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 11:35:00raw325,000원325,000원324,500원325,000원966
cmu0n4ey8013m10ivo6ipq84jstock-5m005930:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4exu013l10iv8orc6sbv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:35:00raw253,750원254,000원253,000원253,500원152,671
cmu0n4eyl013o10ivd9sy82w3stock-5m000660:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4eyg013n10ivsqkajp9c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 11:35:00raw1,735,000원1,736,000원1,729,000원1,729,000원19,481
cmu0n4eyv013q10ivgnaojxqxstock-5m005380:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4eyr013p10iveti6u9pi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:35:00raw371,000원371,500원370,500원370,500원1,947
cmu0n4ez4013s10iv5j4m40dystock-5m066570:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4ez0013r10ivc89wau2e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 11:35:00raw200,500원200,500원199,950원200,000원2,654
cmu0n4eze013u10ivggg7ec6hstock-5m035420:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4ezb013t10iv4r989pny1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 11:35:00raw206,000원206,000원205,000원205,500원5,255
cmu0n4ezo013w10ivtjttjhgzstock-5m035720:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4ezk013v10ivq0s274ix1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 11:35:00raw34,700원34,700원34,650원34,700원3,167
cmu0n4ezz013y10ivgr36vszsstock-5m006400:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4ezv013x10iv3l442id31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 11:35:00raw542,000원542,000원541,000원541,000원915
cmu0n4f09014010ivhv1u7y2rstock-5m051910:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f05013z10iv28iu75ox1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 11:35:00raw267,000원268,000원267,000원268,000원634
cmu0n4f0k014210iv4mdy5ugestock-5m068270:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f0g014110ivrvy0ks6e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 11:35:00raw179,700원179,800원179,500원179,500원2,509
cmu0n4f0w014410ivhqsed61hstock-5m000270:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f0s014310ivadunko301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:35:00raw124,300원124,400원124,000원124,100원2,034
cmu0n4f1e014810ivsvmj7saystock-5m105560:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f1a014710ivryf7caur1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 11:35:00raw178,700원178,800원178,100원178,400원6,595
cmu0n4f1n014a10ivxkjq7305stock-5m055550:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f1k014910ivcxbem02b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 11:35:00raw114,100원114,200원113,900원113,900원10,794
cmu0n4f1y014c10ivg2e34dcnstock-5m207940:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f1u014b10iv61tfa5rw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:35:00raw1,430,000원1,430,000원1,427,000원1,429,000원324
cmu0n4f28014e10ivdx0x94rmstock-5m373220:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f24014d10iv8z4sefjz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 11:35:00raw355,250원355,500원355,000원355,000원789
cmu0n4f2i014g10ivoa0kmjomstock-5m012330:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f2e014f10iv98omyfwq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 11:35:00raw400,500원400,500원399,500원399,500원1,556
cmu0n4f2s014i10iv3ts19bicstock-5m096770:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f2o014h10ivgmdmd97u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 11:35:00raw138,100원138,400원137,900원138,300원4,345
cmu0n4f32014k10iv3s4tewx8stock-5m003550:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f2y014j10ivkl2sdr021
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 11:35:00raw114,300원114,400원114,100원114,100원889
cmu0n4f3c014m10iv4iixlobtstock-5m015760:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f38014l10iv6tyyscg51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 11:35:00raw32,050원32,100원32,000원32,050원9,432
cmu0n4f3m014o10ivhlz094ttstock-5m030200:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f3i014n10ivncs74g061
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 11:35:00raw52,800원52,900원52,800원52,900원769
cmu0nauvn015w10iv290btmjestock-5m034730:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauvj015v10ivldkzrhup1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:35:00raw571,000원572,000원571,000원572,000원856
62,960건 중 48,951–49,000← 이전980 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬