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
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
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
cmu0oqaxq01f810ivoxx4vo5lstock-5m066570:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqaxm01f710ivoigjlrn31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 12:20:00raw199,700원200,500원199,700원200,000원5,409
cmu0oqaxg01f610iv25muxlhzstock-5m005380:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqaxc01f510iv36mz7dgt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:20:00raw371,500원373,000원371,000원372,500원6,703
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmu0odfp301dq10ivpj0t8l3hstock-5m017670:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfp001dp10iv15sivnp21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 12:10:00raw90,100원90,200원89,900원90,100원6,474
cmu0odfou01do10ivwgkyesjvstock-5m030200:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfor01dn10ivzsggukpd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 12:10:00raw52,900원53,000원52,900원52,900원744
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
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
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
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
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
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
cmu0odfmp01d810ivwjk3ujn9stock-5m207940:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfml01d710ivzkj7652c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:10:00raw1,426,000원1,426,000원1,425,000원1,426,000원128
cmu0odfmf01d610ivxlmxxql5stock-5m055550:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfmb01d510ive0yv1dwo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 12:10:00raw114,000원114,300원114,000원114,200원5,634
cmu0odfm501d410ivjmtn2fw1stock-5m105560:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfm101d310iv8k7p6nxr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 12:10:00raw178,300원178,800원178,300원178,700원4,766
cmu0odflv01d210iv5yz0gn0sstock-5m000270:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfls01d110iv6iglaztj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:10:00raw124,300원124,600원124,200원124,400원3,391
cmu0odflk01d010ivpn618nanstock-5m005490:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfld01cz10ivpp4hn1fm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 12:10:00raw325,000원325,500원325,000원325,250원654
cmu0odfky01cy10iv9r605sl3stock-5m068270:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfkr01cx10ivcw6bf3v01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 12:10:00raw180,000원180,100원179,800원179,800원2,030
cmu0odfkd01cw10ivr9igmermstock-5m051910:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfk301cv10ivf9fxhr4h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 12:10:00raw268,500원268,500원268,000원268,000원86
cmu0odfjl01cu10ivkkvej7b1stock-5m035720:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfjc01ct10ivm9ags9261
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 12:10:00raw34,800원34,800원34,700원34,750원4,202
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
cmu0odfhi01co10ivbge1h4g5stock-5m005380:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfhc01cn10iv7fwbcl1h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:10:00raw371,000원371,500원371,000원371,000원1,052
57,440건 중 8,251–8,300← 이전166 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬