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
cmu0rer2301z010ivzrj1vgbzstock-5m055550:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer1z01yz10ive314y2fc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 13:35:00raw114,600원114,700원114,200원114,400원8,030
cmu0rer2c01z210ivrzwl3txpstock-5m207940:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer2801z110ivplnqz9tn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:35:00raw1,431,000원1,433,000원1,430,000원1,432,000원376
cmu0rer2m01z410iv39ogblofstock-5m373220:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer2i01z310ivyqjdw7zc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 13:35:00raw352,500원353,000원352,000원352,500원2,519
cmu0rer2v01z610ivss0udux4stock-5m012330:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer2r01z510iv0hfjx3l81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 13:35:00raw398,500원399,000원398,500원398,500원1,116
cmu0rer3401z810ivvwtd2q1fstock-5m096770:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer3001z710iv6sls1hcz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 13:35:00raw137,500원137,700원136,900원137,100원21,771
cmu0rer3m01zc10ivsd73mhjkstock-5m034730:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer3j01zb10ivu5bto6eg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:35:00raw569,000원570,000원568,000원569,000원490
cmu0rer3w01ze10ivkdi7y806stock-5m003550:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer3s01zd10ivlhl93ga01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 13:35:00raw114,100원114,200원114,100원114,100원306
cmu0rer4501zg10ivjh8ucdxwstock-5m015760:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer4201zf10iveji5q4r61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 13:35:00raw32,000원32,050원31,950원32,000원30,826
cmu0rer4f01zi10ivmwk1sro7stock-5m030200:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer4c01zh10ivsc3z3cwz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 13:35:00raw52,900원53,100원52,900원53,000원875
cmu0rer4p01zk10iv9q0k0t1wstock-5m017670:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer4l01zj10ivtou8ej9i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 13:35:00raw90,300원90,400원90,100원90,200원7,487
cmu0r8egw01xk10ivjrc9uz9tstock-5m005490:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8egt01xj10ivmt53pk3f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 13:30:00raw324,000원324,000원323,000원323,000원1,183
cmu0r8ejf01y210ivitirxa9zstock-5m034730:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8ejb01y110ivzo35fo7q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:30:00raw568,000원569,000원568,000원568,000원396
cmu0r8ej501y010ivp8g1mvimstock-5m028260:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8ej201xz10ivsym72hq41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:30:00raw357,500원358,500원357,000원357,500원3,975
cmu0r8eiu01xy10iv0ar84vr1stock-5m096770:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8eiq01xx10ivrvijta3l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 13:30:00raw137,400원137,700원137,400원137,600원6,143
cmu0r8eik01xw10ivezcis6zistock-5m012330:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8eig01xv10ive4op8x951
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 13:30:00raw399,000원399,250원398,500원398,500원1,113
cmu0r8eib01xu10ivqqz7189jstock-5m373220:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8ei701xt10ivrbt55dl51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 13:30:00raw352,000원352,500원352,000원352,000원943
cmu0r8ei101xs10ivrj44ov9istock-5m207940:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8ehx01xr10ivpqmio0th1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:30:00raw1,434,000원1,435,000원1,430,000원1,431,000원385
cmu0r8ehq01xq10iv42wir9uxstock-5m055550:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8ehm01xp10ivswdb3fri1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 13:30:00raw115,000원115,000원114,500원114,600원57,172
cmu0r8ehg01xo10ivtf1f7rfnstock-5m105560:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8ehd01xn10ivigsdab2p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 13:30:00raw180,600원180,900원180,400원180,500원21,340
cmu0r8eh601xm10ivmx0dqpwnstock-5m000270:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8eh301xl10ivlj4f2uva1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:30:00raw124,400원124,400원124,100원124,200원2,684
cmu0r8ejp01y410ivxo6y2eezstock-5m003550:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8ejl01y310ivmgca4hbd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 13:30:00raw114,600원114,600원114,100원114,200원2,289
cmu0r8egn01xi10iv1sh6zjfystock-5m068270:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8egj01xh10ivgj2xddhn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 13:30:00raw180,200원180,200원179,600원179,800원1,439
cmu0r8egc01xg10ivt4tu5jg0stock-5m051910:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8eg801xf10ivs098pjx31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 13:30:00raw267,000원267,500원266,500원266,500원152
cmu0r8eg301xe10iv9v5kbvlsstock-5m006400:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8efz01xd10ivkxm3inj51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 13:30:00raw538,000원538,000원536,000원536,000원941
cmu0r8efs01xc10ivwrp1q8eestock-5m035720:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8efo01xb10iv80tftern1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 13:30:00raw34,750원34,800원34,700원34,750원4,356
cmu0r8ef901x810ivkx3t1ihzstock-5m035420:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8ef501x710iv8qpi8gx21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 13:30:00raw205,000원205,500원205,000원205,000원1,537
cmu0r8eey01x610ivoma1g1xcstock-5m066570:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8eev01x510ivit836gk01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 13:30:00raw200,500원200,500원200,000원200,000원1,013
cmu0r8eee01x210ivzgs5lcahstock-5m000660:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8eea01x110ivd54kaq3w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 13:30:00raw1,711,000원1,713,000원1,708,000원1,710,000원20,927
cmu0r8ee201x010iv00n6ikasstock-5m005930:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8edq01wz10ivgv6buv4z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:30:00raw251,000원251,500원250,500원250,500원143,072
cmu0r8eep01x410iv3vrqbglastock-5m005380:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8eel01x310ivk8wbc7011
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:30:00raw371,500원371,500원370,500원370,500원2,671
cmu0r8ekk01ya10ivnxdv62lbstock-5m017670:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8ekf01y910ivq9rmo2oi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 13:30:00raw90,200원90,300원90,100원90,200원4,528
cmu0r8ek901y810ivdvq8yo0sstock-5m030200:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8ek501y710iv34t2f9w11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 13:30:00raw52,900원53,100원52,800원52,900원3,925
cmu0r8ejz01y610iv7j47cvc1stock-5m015760:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8ejv01y510iv7cdyoe2c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 13:30:00raw32,100원32,100원32,000원32,000원4,666
cmu0r1xr301wu10iver0rztdgstock-5m015760:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xr001wt10ivdpajxzi81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 13:25:00raw32,100원32,150원32,050원32,050원7,837
cmu0r1xqv01ws10iv27is6ytjstock-5m003550:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xqr01wr10ivhw6ixuxj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 13:25:00raw114,500원114,700원114,400원114,500원1,023
cmu0r1xql01wq10ivhgsetmjxstock-5m034730:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xqh01wp10iv2nck48jf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:25:00raw569,000원571,000원568,000원568,000원612
cmu0r1xqc01wo10ivz0fyec9pstock-5m028260:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xq801wn10iv99xggqqv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:25:00raw358,500원359,000원357,500원357,500원2,246
cmu0r1xq301wm10ivsx4b7aurstock-5m096770:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xpz01wl10ivje6q39vt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 13:25:00raw137,600원137,900원137,300원137,400원6,067
cmu0r1xpt01wk10ivymjzqzqgstock-5m012330:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xpp01wj10ivldra1pfe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 13:25:00raw399,000원399,250원399,000원399,000원705
cmu0r1xpj01wi10ivdaqosh32stock-5m373220:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xpf01wh10iva0y7ehh61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 13:25:00raw353,000원353,000원352,000원352,000원1,884
cmu0r1xp901wg10iv76z8chwrstock-5m207940:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xp501wf10ivir0789j31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:25:00raw1,436,000원1,437,000원1,435,000원1,435,000원209
cmu0r1xp001we10ivjn05ctcmstock-5m055550:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xov01wd10iva1w61o8v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 13:25:00raw115,000원115,000원114,900원114,900원11,895
cmu0r1xmi01vw10ivz3n6f7gastock-5m005380:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xme01vv10ivbjggb56f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:25:00raw371,000원372,000원371,000원371,500원2,528
cmu0r1xoq01wc10ivbxoad41dstock-5m105560:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xom01wb10ivmtbx19xl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 13:25:00raw180,500원180,800원180,400원180,700원8,979
cmu0r1xlx01vs10ivc4hm3hc9stock-5m005930:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xls01vr10ivn0tuuei31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:25:00raw251,500원252,000원251,000원251,250원92,459
cmu0r1xm801vu10iv64r38ok2stock-5m000660:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xm301vt10ivwi0upkik1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 13:25:00raw1,714,000원1,717,000원1,711,000원1,711,000원21,448
cmu0r1xrm01wy10ivu25obrtnstock-5m017670:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xri01wx10iviyt8cc8n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 13:25:00raw90,200원90,400원90,200원90,200원3,243
cmu0r1xof01wa10iv9kit443wstock-5m000270:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xob01w910ivyirtqh0x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:25:00raw124,400원124,400원124,300원124,400원729
cmu0r8efj01xa10iv25tbs4qcstock-5m035720:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8eff01x910ivgveizj5y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 13:25:00raw34,750원34,800원34,750원34,775원4,042
cmu0r1xrc01ww10iv7grteanmstock-5m030200:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xr901wv10ivehwpzfu61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 13:25:00raw53,000원53,050원52,900원53,000원618
57,440건 중 7,901–7,950← 이전159 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬