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
cmu0qp0vm01u810ivn8nthzolstock-5m034730:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0vi01u710ivysvanurf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:15:00raw569,000원569,000원567,000원568,000원402
cmu0qp0vv01ua10iv7lzmktzastock-5m003550:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0vr01u910ivaw9atoqw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 13:15:00raw114,500원114,500원114,000원114,400원2,051
cmu0qilv901sg10iv59spvybzstock-5m000270:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilv501sf10ivgu2rmrm71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:10:00raw124,500원124,600원124,300원124,300원1,519
cmu0qilyn01t610ivo64xzracstock-5m017670:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilyk01t510iv0mqkoggv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 13:10:00raw90,600원90,800원90,500원90,500원3,973
cmu0qilye01t410ivgjgcfdxrstock-5m030200:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilya01t310ivppqxzhsx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 13:10:00raw53,050원53,100원52,950원53,000원1,921
cmu0qily501t210iv5biyr8w7stock-5m015760:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qily201t110ivu0uy2ovd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 13:10:00raw32,150원32,150원32,100원32,150원4,237
cmu0qilxo01sy10ivantcwxrsstock-5m003550:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilxk01sx10ivxdfktcwt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 13:10:00raw114,800원114,800원114,400원114,400원1,635
cmu0qilxe01sw10ivm7o3sxqtstock-5m034730:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilxa01sv10ivk4us46ze1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:10:00raw570,000원571,000원568,000원569,000원263
cmu0qilx401su10ivg4kjudgfstock-5m028260:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilx001st10ivw2vzbhcf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:10:00raw358,000원358,000원357,000원357,500원1,934
cmu0qilwv01ss10ivnsnerswostock-5m096770:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilwr01sr10ivyifa019g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 13:10:00raw138,400원138,500원137,700원138,000원3,613
cmu0qilwl01sq10iv6fp46sigstock-5m012330:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilwh01sp10ivrpvlo08o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 13:10:00raw399,250원399,250원398,500원398,500원1,245
cmu0qilwc01so10ivgr2wuob9stock-5m373220:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilw801sn10ivvmpd6lzn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 13:10:00raw354,000원354,000원353,000원353,000원1,293
cmu0qilw201sm10ivgjvs7kw8stock-5m207940:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilvy01sl10ivneat4piw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:10:00raw1,436,000원1,436,000원1,433,000원1,435,000원242
cmu0qilvs01sk10ivtlyrh0hxstock-5m055550:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilvo01sj10ivirlezewk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 13:10:00raw115,000원115,000원114,800원114,900원18,088
cmu0qilvi01si10ivjuahzcutstock-5m105560:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilvf01sh10ivtv9wq0td1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 13:10:00raw180,200원180,200원180,000원180,100원6,848
cmu0qiluz01se10iv49fzqsc6stock-5m005490:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qiluv01sd10ivdaxvph6r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 13:10:00raw325,500원325,500원324,000원324,000원2,213
cmu0qiluh01sa10iv3kbl0ebestock-5m068270:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilud01s910ivhjkz2cm91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 13:10:00raw180,000원180,100원179,700원180,000원3,455
cmu0qilu701s810ivuxvzyq4bstock-5m051910:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilu301s710iv89xcfyfr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 13:10:00raw268,500원268,500원267,500원268,000원268
cmu0qiltx01s610ivpshno1tostock-5m006400:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qiltt01s510ivz6ebfq411
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 13:10:00raw540,000원540,000원538,000원538,000원1,249
cmu0qiltn01s410ivl7c250w9stock-5m035720:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qiltk01s310ivdr2g4jva1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 13:10:00raw34,850원34,850원34,800원34,800원3,892
cmu0qiltd01s210iv98fxd278stock-5m035420:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilta01s110ivdkldeyp01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 13:10:00raw206,250원206,500원205,500원206,000원3,860
cmu0qilt301s010ivcl5j3621stock-5m066570:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilt001rz10ivz6u2x8w41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 13:10:00raw200,000원200,500원199,800원199,800원2,856
cmu0qilst01ry10ivr4bi5ainstock-5m005380:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilsp01rx10iv1psuje8o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:10:00raw371,500원371,500원370,500원371,000원2,663
cmu0qilsj01rw10iv9td0vhxzstock-5m000660:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilsf01rv10iv4jr6rxwc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 13:10:00raw1,714,000원1,715,000원1,710,000원1,710,000원29,592
cmu0qils701ru10ivos1ms0l0stock-5m005930:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilrs01rt10iv7q6a19m51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:10:00raw252,000원252,000원251,500원251,750원63,573
cmu0qc67201rc10iv87h5emyfstock-5m207940:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc66x01rb10iv1gjkofjv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:05:00raw1,431,000원1,438,000원1,428,000원1,435,000원401
cmu0qc69d01rs10iv7ryekgtastock-5m017670:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc69901rr10ivc03iyihj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 13:05:00raw90,500원90,800원90,400원90,700원7,141
cmu0qc69401rq10ivgayuu7w7stock-5m030200:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc69001rp10ivxiitb4k61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 13:05:00raw53,000원53,100원53,000원53,000원2,729
cmu0qc68u01ro10ivbnzkzwdmstock-5m003550:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc68q01rn10ivu7z0w2je1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 13:05:00raw114,900원115,000원114,700원114,700원1,200
cmu0qc68k01rm10ivu9di1x1xstock-5m034730:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc68h01rl10ivtl60610v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:05:00raw570,000원571,000원570,000원570,000원508
cmu0qc68b01rk10iv0dh56sqbstock-5m028260:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc68701rj10iv24bqe8dx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:05:00raw356,500원358,000원356,000원358,000원3,516
cmu0qc68001ri10ivmdp68mnestock-5m096770:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc67w01rh10ivqyyfjt3u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 13:05:00raw137,900원138,600원137,800원138,400원6,996
cmu0qc67p01rg10ivgmtpdrp2stock-5m012330:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc67i01rf10ivhi8l4f2w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 13:05:00raw399,750원400,000원399,000원399,000원1,004
cmu0qc67c01re10ivs9ndpsgostock-5m373220:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc67801rd10iv8kw202sy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 13:05:00raw354,000원354,000원353,500원353,500원901
cmu0qc66j01r810iv7pwo6cgmstock-5m055550:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc66f01r710ivx5ws7c861
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 13:05:00raw114,900원115,000원114,900원114,900원4,282
cmu0qc66901r610ivhkacums3stock-5m105560:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc66501r510ivxeo1da8g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 13:05:00raw180,000원180,200원179,900원180,200원8,627
cmu0qc65z01r410ivcfay3zm8stock-5m000270:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc65v01r310ivt4brtvez1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:05:00raw124,400원124,600원124,400원124,500원1,668
cmu0qc65m01r210ivz0gbk6b7stock-5m068270:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc65901r110ivhbzhumax1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 13:05:00raw180,100원180,100원179,800원180,000원2,218
cmu0qc64s01r010ivvbvrpvv1stock-5m051910:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc64o01qz10iv7vkjmim81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 13:05:00raw267,500원269,000원267,500원268,500원1,016
cmu0qc64i01qy10iv167b12mbstock-5m006400:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc64e01qx10ivsw26ura91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 13:05:00raw540,000원540,000원539,000원540,000원605
cmu0qc64801qw10ivm071jkzgstock-5m035720:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc64401qv10ivatth1gv51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 13:05:00raw34,850원34,850원34,800원34,850원1,841
cmu0qc63y01qu10ivz2sub8xqstock-5m035420:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:172026-09-14 13:15:17cmu0qc63u01qt10ivp7enjjaw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 13:05:00raw206,000원206,500원205,500원206,250원2,925
cmu0qc63o01qs10ivr7icjw1vstock-5m066570:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:172026-09-14 13:15:17cmu0qc63l01qr10ivjvjuyrnp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 13:05:00raw200,000원200,500원200,000원200,500원920
cmu0qc63f01qq10ivsr9rrfhzstock-5m005380:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:172026-09-14 13:15:17cmu0qc63c01qp10ivssybizlh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:05:00raw371,000원371,500원371,000원371,000원2,373
cmu0qc63501qo10ivsog1kgpustock-5m000660:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:172026-09-14 13:15:17cmu0qc63101qn10iv3lh7qtgh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 13:05:00raw1,718,000원1,721,000원1,714,000원1,715,000원29,273
cmu0qc62u01qm10ivpnbwwfiustock-5m005930:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:172026-09-14 13:15:17cmu0qc62j01ql10iv3tlb0g6x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:05:00raw252,500원252,500원251,500원252,000원116,057
cmu0qilxx01t010ivdnx9vntlstock-5m015760:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilxt01sz10ivex47nl7c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 13:05:00raw32,100원32,150원32,100원32,100원4,307
cmu0qilur01sc10ivfc4r3siwstock-5m005490:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilun01sb10iv8sgugj3d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 13:05:00raw325,000원325,500원324,500원325,500원2,490
cmu0q5qg901q410ivv5ng9t7cstock-5m373220:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qg601q310iv6cblyckq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 13:00:00raw354,000원354,500원353,500원353,500원1,352
cmu0q5qhb01qc10iv8eecg0qpstock-5m034730:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qh801qb10ivr3x7ek6g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:00:00raw570,000원571,000원569,000원570,000원373
57,440건 중 8,001–8,050← 이전161 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬