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
cmu0odfiu01cs10ivg2w79368stock-5m035420:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfio01cr10ivnc0p603g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 12:10:00raw206,000원206,000원205,500원206,000원1,672
cmu0odfi601cq10ivw2oe1lb6stock-5m066570:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfi001cp10ivq54nig2a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 12:10:00raw199,500원199,700원199,500원199,600원2,041
cmu0odfgu01cm10ivpccmows6stock-5m000660:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfgl01cl10ivcjcesw9t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 12:10:00raw1,730,000원1,733,000원1,725,000원1,727,500원17,371
cmu0ojv9o01em10ivrpwcoghjstock-5m012330:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv9k01el10iv1nvw8p1i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 12:10:00raw398,750원399,000원398,500원399,000원844
cmu0odfmy01da10ivisxnodjustock-5m373220:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfmv01d910ivvw01krnr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 12:10:00raw355,000원355,500원355,000원355,000원580
cmu0odfn801dc10iv29o862aistock-5m096770:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfn401db10ivs13j2qkj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 12:10:00raw138,300원138,500원138,200원138,300원3,426
cmu0odfnr01dg10ivu1msfsi0stock-5m028260:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfnn01df10iva29gfu691
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:10:00raw356,500원357,000원356,000원356,000원832
cmu0odfo101di10ivvnbs5905stock-5m034730:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfnx01dh10iv3e7scx2w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:10:00raw572,000원573,000원572,000원572,500원129
cmu0odfoa01dk10ivw8twjkpkstock-5m003550:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfo701dj10ivlk9xxelf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 12:10:00raw114,400원114,400원114,200원114,300원496
cmu0odfok01dm10ivzcbpnb4astock-5m015760:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfoh01dl10ivoptckpic1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 12:10:00raw32,100원32,100원32,050원32,050원1,891
cmu0odfg001ck10ivnrf0pitwstock-5m005930:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfft01cj10ivyvgq60831
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:10:00raw252,750원253,000원252,500원252,500원41,567
cmu0ojv7901e410ivm72ms4cystock-5m006400:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv7601e310ivrme3h5vb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 12:10:00raw543,000원543,000원541,000원542,000원624
cmu0ojv6h01dy10iv60n787d7stock-5m066570:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv6d01dx10ivmhy9b2bz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 12:15:00raw199,600원199,800원199,600원199,600원2,117
cmu0oqb3501gc10iv9ia4fb8istock-5m017670:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb3101gb10ivw3ev60dw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 12:15:00raw90,000원90,800원90,000원90,800원8,848
cmu0ojv5n01ds10ivxwzsdga5stock-5m005930:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv5901dr10ivwt01ctm51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:15:00raw252,750원253,000원252,000원252,500원161,927
cmu0ojv5y01du10ivgjc98ueostock-5m000660:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv5u01dt10iv7tlf0sot1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 12:15:00raw1,727,000원1,730,500원1,724,000원1,726,000원21,348
cmu0ojv6701dw10ivy8452pdestock-5m005380:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv6401dv10iv4pcbfrl31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:15:00raw371,000원371,500원371,000원371,000원1,949
cmu0ojv6r01e010ivzhsqnsahstock-5m035420:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv6n01dz10ivy8op6anw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 12:15:00raw206,000원206,500원205,500원206,500원3,267
cmu0ojv7001e210iv893lwh4estock-5m035720:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv6w01e110iv1f7mzhi91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 12:15:00raw34,750원34,800원34,750원34,800원7,016
cmu0ojv7h01e610ivudr5x9adstock-5m006400:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv7e01e510iv0pqbs8rj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 12:15:00raw542,000원542,000원541,000원541,000원2,132
cmu0ojv7q01e810iv75mzl2tmstock-5m051910:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv7n01e710ivp6bnmdyo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 12:15:00raw268,500원268,500원268,000원268,500원236
cmu0ojv8001ea10iv2ijbo9r2stock-5m068270:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv7w01e910ivjuft33rb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 12:15:00raw179,850원180,100원179,800원180,000원1,639
cmu0ojv8a01ec10ivfgsb8uibstock-5m005490:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv8601eb10ivim5gfwwg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 12:15:00raw325,500원326,000원325,000원325,500원841
cmu0ojv8k01ee10iv1m38narkstock-5m000270:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv8g01ed10ivh8u1sb9k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:15:00raw124,400원124,700원124,400원124,600원2,360
cmu0ojv8v01eg10ivp03i9xd5stock-5m105560:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv8r01ef10ivnszbv7xp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 12:15:00raw178,700원179,100원178,700원179,100원6,003
cmu0ojv9601ei10ivb0i03dusstock-5m055550:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv9201eh10ivl5yk97o61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 12:15:00raw114,200원114,600원114,200원114,600원8,745
cmu0ojv9f01ek10iv1bbr4g9ystock-5m373220:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv9c01ej10ivxywi4pap1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 12:15:00raw355,000원355,500원355,000원355,500원575
cmu0ojv9y01eo10iv4l37cdf6stock-5m012330:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv9t01en10ivtzet6xaa1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 12:15:00raw399,000원399,250원398,500원399,000원1,485
cmu0ojva801eq10ivllf4jxuustock-5m096770:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojva401ep10iv6zmyjjwl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 12:15:00raw138,200원138,500원138,100원138,300원5,291
cmu0ojvaj01es10ivvw2ktwxxstock-5m028260:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojvaf01er10ivzvdhtkm41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:15:00raw356,000원357,000원356,000원357,000원1,407
cmu0oqb0j01fs10iva741jas4stock-5m207940:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb0f01fr10iv3mwunx7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:15:00raw1,426,000원1,430,000원1,426,000원1,428,000원304
cmu0ojvas01eu10ivkfvkx2jwstock-5m034730:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:182026-09-14 12:25:18cmu0ojvap01et10ivrmd9ofu71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:15:00raw572,000원573,000원572,000원572,000원488
cmu0ojvb201ew10ivyq0vo9unstock-5m003550:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:182026-09-14 12:25:18cmu0ojvay01ev10iv1frpqvi21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 12:15:00raw114,300원114,600원114,300원114,500원1,460
cmu0ojvbc01ey10ivd0d64j2lstock-5m015760:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:182026-09-14 12:25:18cmu0ojvb801ex10iv2onxu74v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 12:15:00raw32,050원32,100원32,050원32,100원2,100
cmu0ojvbl01f010iv9bl558bgstock-5m030200:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:182026-09-14 12:25:18cmu0ojvbh01ez10iv1avqnvez1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 12:15:00raw52,900원52,950원52,900원52,900원704
cmu0oqb3e01ge10iven8uqlnbstock-5m017670:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb3a01gd10iv4soaork11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 12:20:00raw90,700원90,900원90,500원90,600원7,641
cmu0oqazf01fk10ivr68v6djystock-5m005490:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqazb01fj10iv0d1bz5yq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 12:20:00raw325,500원325,500원325,000원325,000원578
cmu0oqb2301g410ivtrw9bx4ostock-5m034730:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb2001g310ivc5lxlizw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:20:00raw572,000원573,000원571,000원572,000원355
cmu0oqb2d01g610iv99dq5wq6stock-5m003550:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb2901g510ivy37nxiun1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 12:20:00raw114,300원114,600원114,300원114,400원960
cmu0oqb1001fw10ivyc2eshblstock-5m373220:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb0x01fv10iv10ywzml51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 12:20:00raw355,000원355,500원355,000원355,000원567
cmu0oqb0s01fu10ivo99sdlvnstock-5m207940:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb0o01ft10iv2t81lzp31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:20:00raw1,428,000원1,429,000원1,426,000원1,427,000원141
cmu0oqayu01fg10ivoie94ndrstock-5m051910:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqayr01ff10iv5gr7ocw91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 12:20:00raw268,500원268,500원268,000원268,500원953
cmu0oqayl01fe10ivtmv91szsstock-5m006400:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqayh01fd10ivhlrb63e81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 12:20:00raw541,000원543,000원540,000원543,000원1,665
cmu0oqayb01fc10ivhtbs0dyjstock-5m035720:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqay701fb10iv0sjn8l001
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 12:20:00raw34,750원34,850원34,750원34,800원9,707
cmu0oqazz01fo10ivkm8797j3stock-5m105560:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqazv01fn10ivhwkjw3li1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 12:20:00raw179,100원179,300원179,100원179,200원5,076
cmu0oqazp01fm10ivsvq06z52stock-5m000270:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqazl01fl10ivka1bz82a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:20:00raw124,550원124,800원124,500원124,700원1,788
cmu0oqay001fa10iv53cdn3wgstock-5m035420:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqaxw01f910iv3q0nlx491
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 12:20:00raw206,000원206,500원206,000원206,500원1,886
cmu0oqawx01f210ivcdzn2tbistock-5m005930:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqaws01f110iv18fg0dlv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:20:00raw252,250원252,750원252,000원252,250원63,281
cmu0oqb0901fq10iv2ef5u0akstock-5m055550:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb0501fp10ivppaog5rp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 12:20:00raw114,600원114,700원114,500원114,600원4,552
cmu0oqb2n01g810iveh36uongstock-5m015760:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb2j01g710ive5waxswf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 12:20:00raw32,075원32,150원32,050원32,100원7,385
63,120건 중 49,151–49,200← 이전984 / 1263 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬