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
cmu0tqftt02f010ivbdfqa2f5stock-5m005380:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqftn02ez10iv0qo0h7111
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:40:00raw368,500원369,000원368,000원368,000원3,892
cmu0tqfx202fo10ivgfcl8slsstock-5m207940:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfwy02fn10ivzrpi3fvb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:40:00raw1,421,000원1,422,000원1,417,000원1,419,000원482
cmu0tqfws02fm10ivggcko7chstock-5m055550:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfwp02fl10ivzrxpss8l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 14:40:00raw114,100원114,200원113,900원113,900원14,496
cmu0tqfwj02fk10iv76v4twxystock-5m105560:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfwg02fj10ivzbv40bsg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 14:40:00raw180,200원180,300원179,900원180,200원14,302
cmu0tqfwa02fi10ivapcdv9opstock-5m000270:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfw702fh10ivfd537m0u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:40:00raw123,400원123,500원123,200원123,500원5,843
cmu0tqfw202fg10iv5rj1ybpmstock-5m005490:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfvy02ff10ivh9zhuhxk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 14:40:00raw323,000원323,000원322,500원323,000원2,168
cmu0tqfsy02ew10ivfpc93v0estock-5m005930:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfst02ev10ivej9bsz6v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:40:00raw249,500원249,500원249,000원249,500원171,337
cmu0tqfvl02fc10ivj3eje44jstock-5m068270:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfvi02fb10ivpn0jjpk81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 14:40:00raw179,100원179,200원178,400원178,800원6,998
cmu0tqfvc02fa10ivdw0nebhystock-5m051910:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfv902f910iv90fe2diq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 14:40:00raw268,000원268,000원266,500원267,000원2,260
cmu0tqfv402f810ivmsap3jgystock-5m006400:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfv002f710iveuem7fmo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 14:40:00raw534,000원535,000원533,000원535,000원6,027
cmu0tqfuu02f610ivntefczgfstock-5m035720:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfuq02f510ivynlug8xo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 14:40:00raw34,550원34,650원34,550원34,575원4,905
cmu0tjwqr02eo10iva66pijupstock-5m003550:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwqo02en10ivb6fpqmrk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 14:35:00raw114,000원114,000원113,800원113,900원2,452
cmu0tqfvu02fe10ivubek95hxstock-5m005490:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfvq02fd10iv1zrlbwgu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 14:35:00raw322,500원323,500원322,500원322,500원4,623
cmu0tjwrk02eu10ivt6x4op5nstock-5m017670:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwrg02et10ivhz2mq9t01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 14:35:00raw90,300원90,500원90,200원90,200원3,761
cmu0tjwrb02es10ivn8jrepcrstock-5m030200:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwr702er10ivtujkmadj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 14:35:00raw52,800원53,000원52,700원52,800원2,770
cmu0tjwr102eq10ivci8fqs3gstock-5m015760:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwqx02ep10ivrj63wcje1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 14:35:00raw31,750원31,850원31,750원31,775원14,719
cmu0tjwqh02em10ivbnrnb6agstock-5m034730:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwqe02el10ivzn7k0t9w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:35:00raw566,000원568,000원566,000원567,000원242
cmu0tjwq702ek10ivfuqu1usystock-5m028260:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwq302ej10ivjb5nxoaq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:35:00raw357,000원358,000원357,000원357,000원3,231
cmu0tjwpv02ei10iv8lwczkckstock-5m096770:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwpq02eh10iv27575p111
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 14:35:00raw136,100원136,400원135,800원136,000원8,465
cmu0tjwpj02eg10ivrsp6qsgxstock-5m012330:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwpf02ef10iv127cxz2n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 14:35:00raw396,500원397,500원396,500원397,000원1,684
cmu0tjwp902ee10ivzj87apmrstock-5m373220:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwp502ed10ivgkh4zjm11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 14:35:00raw351,000원351,500원350,500원351,000원5,363
cmu0tjwoz02ec10iv2n79372lstock-5m207940:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwov02eb10iv6s2lz4xu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:35:00raw1,422,000원1,423,000원1,419,000원1,421,000원405
cmu0tjwop02ea10ivih2yr5l5stock-5m055550:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwol02e910ivrtbd6zm61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 14:35:00raw114,200원114,400원114,100원114,200원7,377
cmu0tjwog02e810ivv143mwevstock-5m105560:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwoc02e710iv0mke9jjj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 14:35:00raw180,200원180,600원180,100원180,200원14,765
cmu0tjwo702e610ivps0wsg91stock-5m000270:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwo202e510iv33fbsbqz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:35:00raw123,300원123,500원123,200원123,400원3,097
cmu0tjwnx02e410iv4xa374zystock-5m068270:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwnt02e310iv8gyrm0he1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 14:35:00raw178,900원179,500원178,700원178,800원6,395
cmu0tjwnn02e210ivuxyws2bustock-5m051910:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwnj02e110ivad5i0mui1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 14:35:00raw267,500원269,000원267,500원268,000원2,548
cmu0tjwnd02e010iv37mrwiuqstock-5m006400:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwna02dz10ivkr0seg0m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 14:35:00raw537,000원538,000원534,000원534,000원6,264
cmu0tjwn402dy10ivlhknmjzlstock-5m035720:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwn002dx10ivf8yt84451
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 14:35:00raw34,600원34,650원34,550원34,600원8,408
cmu0tjwmv02dw10ivm8f491v7stock-5m035420:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwmr02dv10iv85r3aqvk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 14:35:00raw205,000원205,000원204,000원205,000원4,085
cmu0tjwmk02du10ivx7opgtkgstock-5m066570:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwmg02dt10iv0qi0qyv51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 14:35:00raw198,700원198,800원198,400원198,400원3,166
cmu0tjwmb02ds10ivl19dk51xstock-5m005380:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwm702dr10ivg4gqgst71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:35:00raw368,500원369,000원368,000원369,000원4,093
cmu0tjwm102dq10iv3w21cjt9stock-5m000660:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwlw02dp10iv4c9kwzha1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 14:35:00raw1,699,000원1,708,000원1,698,000원1,705,000원46,054
cmu0tjwlp02do10ivbubinplxstock-5m005930:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwld02dn10ivd44wkg8n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:35:00raw249,250원250,000원249,000원249,500원320,756
cmu0tdh5a02cq10iv4slki9ykstock-5m068270:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh5602cp10iv7iyeylai1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 14:30:00raw179,000원179,500원178,600원179,200원6,790
cmu0tdh8y02de10ivs8ip1fqqstock-5m034730:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh8v02dd10ivmq4i68tn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:30:00raw567,000원568,000원565,000원566,000원1,108
cmu0tdh8g02da10ivq1abosusstock-5m028260:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh8d02d910ivl5rusxge1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:30:00raw356,500원357,500원356,000원357,000원3,098
cmu0tdh8702d810ivav1nrvqlstock-5m096770:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh8302d710ivcvxgtj1x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 14:30:00raw136,300원136,300원135,900원136,100원7,522
cmu0tdh7y02d610ivq8dzwkfsstock-5m012330:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh7u02d510ivoafyro301
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 14:30:00raw396,500원397,500원396,000원396,500원3,406
cmu0tdh7o02d410iv5jsnwdfjstock-5m373220:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh7k02d310ivsolo0zxi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 14:30:00raw351,500원352,000원351,000원351,500원1,716
cmu0tdh7702d210ivi6ym3lw6stock-5m207940:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh6y02d110ivai2seyja1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:30:00raw1,424,000원1,424,000원1,421,000원1,423,000원313
cmu0tdh6j02d010ivnlqntgdkstock-5m055550:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh6f02cz10ivpxwhxuj21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 14:30:00raw114,100원114,200원114,100원114,200원3,321
cmu0tdh6a02cy10ivd7ocpsdgstock-5m105560:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh6602cx10iv5eum6zt81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 14:30:00raw180,100원180,400원180,000원180,300원11,663
cmu0tdh6002cw10iv894wq2iestock-5m000270:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh5w02cv10ivn7h9zfum1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:30:00raw123,400원123,400원123,200원123,200원3,374
cmu0tdh5r02cu10ivwi3295ucstock-5m005490:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh5n02ct10iv4btjxgsf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 14:30:00raw323,500원323,500원322,500원323,000원2,112
cmu0tdh5002co10iv6ajzvbsdstock-5m051910:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh4w02cn10ivnt8e6ml11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 14:30:00raw269,500원270,000원267,000원267,000원2,030
cmu0tdh4q02cm10ivj2a4nz8dstock-5m006400:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh4n02cl10ivt7s57rfg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 14:30:00raw538,000원539,000원537,000원538,000원2,222
cmu0tdh4h02ck10ivm8r58mhwstock-5m035720:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh4d02cj10ivsp11hd401
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 14:30:00raw34,550원34,600원34,550원34,600원5,469
cmu0tdh4702ci10ivyddlwmgtstock-5m035420:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh4402ch10ivyrt84xwi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 14:30:00raw204,500원205,000원204,000원205,000원5,844
cmu0tdh3y02cg10iv87cp70s6stock-5m066570:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh3u02cf10iv6b2jvnpp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 14:30:00raw198,500원198,900원198,500원198,700원3,168
57,440건 중 7,601–7,650← 이전153 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬