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
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
cmu0o70i801bc10ivkfay8j0zstock-5m005930:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70i101bb10ivsx715sbx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:05:00raw252,750원253,000원252,500원252,500원59,439
cmu0o70it01be10ivj0oedbw7stock-5m000660:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70im01bd10ivp24wgrjw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 12:05:00raw1,730,000원1,735,000원1,729,000원1,731,000원12,349
cmu0o70p201ci10iv885req00stock-5m017670:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70oy01ch10ivmzktz4g21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 12:05:00raw90,000원90,200원89,900원90,000원4,669
cmu0o70os01cg10iv4835f9hmstock-5m030200:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70op01cf10ivrmjb7wcf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 12:05:00raw52,900원53,000원52,900원52,900원710
cmu0o70oj01ce10ivpctfwii5stock-5m015760:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70og01cd10iv7iy4frha1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 12:05:00raw32,100원32,100원32,050원32,100원2,119
cmu0o70oa01cc10ivisra9z9qstock-5m003550:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70o601cb10iva1qy3bv61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 12:05:00raw114,200원114,400원114,100원114,400원738
cmu0o70o001ca10ivsh320ub7stock-5m034730:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70nw01c910ivrceaoyxd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:05:00raw572,000원573,000원572,000원572,000원187
cmu0o70nr01c810iv76i8rhh9stock-5m096770:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70nn01c710iv2iohe9l51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 12:05:00raw138,500원138,700원138,300원138,400원3,421
cmu0odfnj01de10ivkhs46eozstock-5m028260:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfnf01dd10ivw3byrc1s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:05:00raw356,000원357,000원356,000원356,500원1,744
cmu0o70nh01c610ivyqby73eustock-5m012330:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70nd01c510ivtxjmvgwb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 12:05:00raw398,500원399,000원398,500원398,500원880
cmu0o70ja01bg10iva2qe7ikxstock-5m005380:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70j601bf10iv643x5w6q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:05:00raw371,000원371,500원371,000원371,000원2,671
cmu0o70n801c410ivjpxupl4dstock-5m373220:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70n401c310ivfyvqw27u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 12:05:00raw355,000원355,500원355,000원355,000원613
cmu0o70mx01c210ivk6vrp54ostock-5m207940:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70mt01c110ivja0nmzrr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:05:00raw1,430,000원1,430,000원1,425,000원1,425,000원423
cmu0o70mn01c010iv6iutdhywstock-5m055550:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70mj01bz10ivgrvg0ga61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 12:05:00raw114,200원114,200원114,000원114,000원8,900
cmu0o70kc01bk10iv9hb0fsblstock-5m035420:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70k501bj10ivfkjer8r81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 12:05:00raw206,000원206,000원205,500원206,000원846
cmu0o70md01by10ivwe1p5z5mstock-5m105560:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70m901bx10ivroyledt21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 12:05:00raw178,700원178,800원178,300원178,300원9,996
cmu0o70m301bw10iv9202cfejstock-5m000270:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70lz01bv10ivqd4okglj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:05:00raw124,200원124,300원124,200원124,300원466
cmu0o70lt01bu10ivw2zgzp2fstock-5m005490:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70lp01bt10iv5nowp59z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 12:05:00raw325,500원326,000원325,000원325,000원1,540
cmu0o70lj01bs10iv6pg3ykr6stock-5m068270:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70lf01br10ivqpbmtd0f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 12:05:00raw180,100원180,200원180,000원180,100원1,462
cmu0o70l901bq10ivzw9veenwstock-5m051910:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70l601bp10iv5o0vlt071
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 12:05:00raw268,500원268,500원268,000원268,500원761
cmu0o70l001bo10iv8ihj222estock-5m006400:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70kw01bn10iv64jhxb0z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 12:05:00raw542,000원543,000원542,000원542,000원757
cmu0o70jt01bi10ivoz4hd1klstock-5m066570:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70jn01bh10iv61r4gzwr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 12:05:00raw199,400원199,600원199,200원199,600원2,070
cmu0o70kq01bm10ivoh1m4km8stock-5m035720:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70kl01bl10iv5gaju9lr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 12:05:00raw34,800원34,800원34,750원34,750원7,324
cmu0o0m8k01a010ivgudrqevcstock-5m000660:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0m8g019z10ivdac294371
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 12:00:00raw1,730,000원1,733,000원1,728,000원1,730,000원19,772
cmu0o0mhu01ba10ivpopiiw09stock-5m017670:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:202026-09-14 12:10:20cmu0o0mhq01b910ivysnb3ena1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 12:00:00raw90,100원90,200원90,000원90,100원5,600
cmu0o0mhk01b810ivg4dm2rxhstock-5m030200:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:202026-09-14 12:10:20cmu0o0mhg01b710ivjn2ig8ry1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 12:00:00raw52,900원53,000원52,900원52,900원830
cmu0o0mh101b410ivnmyhwaunstock-5m015760:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:202026-09-14 12:10:20cmu0o0mgy01b310ivwgnor54z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 12:00:00raw32,100원32,100원32,050원32,100원3,479
cmu0o0mgk01b210ivb13wc93ostock-5m003550:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:202026-09-14 12:10:20cmu0o0mgd01b110ivx6f25tpd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 12:00:00raw114,300원114,300원114,000원114,200원1,641
cmu0o0mfz01b010ivu4q4w11mstock-5m034730:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:202026-09-14 12:10:20cmu0o0mfs01az10ivvkx4dhbl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:00:00raw572,000원573,000원571,000원572,000원233
cmu0o0mfd01ay10iv2vn4s5m3stock-5m028260:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:202026-09-14 12:10:20cmu0o0mf601ax10iv7b5c17ew1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:00:00raw356,000원356,500원356,000원356,000원902
cmu0o0mes01aw10iv25jbigrlstock-5m096770:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:202026-09-14 12:10:20cmu0o0mei01av10iv8cg43kd71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 12:00:00raw138,600원138,700원138,300원138,400원3,767
cmu0o0me001au10ivmoq19pbsstock-5m012330:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0mdq01at10ivah37u3o41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 12:00:00raw399,250원399,500원398,500원398,500원1,399
cmu0o0md701as10ivj44n1slostock-5m373220:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0mcx01ar10ivivbrjzmn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 12:00:00raw355,500원355,500원355,000원355,000원906
cmu0o0mbx01ao10ivbaj8zbojstock-5m207940:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0mbt01an10ivt4ylizxu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:00:00raw1,429,000원1,431,000원1,429,000원1,429,000원165
cmu0o0mbn01am10ivmirnoszgstock-5m055550:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0mbj01al10iv19rgpu891
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 12:00:00raw114,200원114,200원114,100원114,100원8,728
cmu0o0mbd01ak10iv5qfxx3festock-5m105560:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0mb901aj10iv3vwsrxsg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 12:00:00raw178,800원178,800원178,700원178,800원4,210
cmu0o0mb301ai10iv6e19vm9hstock-5m000270:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0maz01ah10ivfblwshtl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:00:00raw124,300원124,300원124,200원124,300원1,316
cmu0o0mat01ag10iv4nrv24tnstock-5m005490:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0map01af10ivj7l3kanx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 12:00:00raw325,500원325,500원325,000원325,000원605
cmu0o0maj01ae10ivn9xb44wustock-5m068270:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0maf01ad10ivvapgtm0q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 12:00:00raw180,100원180,200원180,000원180,100원1,999
cmu0o0ma901ac10ivj78ni0gostock-5m051910:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0ma601ab10ivpaniitn21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 12:00:00raw268,500원268,500원268,000원268,500원190
cmu0o0ma001aa10iv019s0syvstock-5m006400:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0m9w01a910iv69hcpx3a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 12:00:00raw543,000원543,000원541,000원542,000원744
cmu0o0m9q01a810ivzf1nboo2stock-5m035720:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0m9n01a710ivvdntyv7x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 12:00:00raw34,800원34,800원34,750원34,775원2,043
cmu0o0m9h01a610ivry1novypstock-5m035420:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0m9d01a510ivmwu17e3t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 12:00:00raw205,500원206,000원205,500원206,000원714
cmu0o0m9701a410ivll42xql8stock-5m066570:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0m9301a310ivh14o4qez1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 12:00:00raw199,400원199,400원199,200원199,400원1,322
cmu0o0m8y01a210ivzrnvgiuestock-5m005380:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0m8r01a110ivd8vw21gt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:00:00raw371,000원371,500원371,000원371,500원1,155
cmu0o0m89019y10ivuc1jit63stock-5m005930:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0m7w019x10ivqy1kmn5e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:00:00raw253,000원253,000원252,500원253,000원68,266
cmu0nu54f018q10ivi617lwzostock-5m035420:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu549018p10ivh6m6721p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 11:55:00raw206,500원206,500원205,500원205,500원1,627
cmu0nu53u018o10ivpvpfrwfqstock-5m066570:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu53m018n10iv4ntuk8xf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 11:55:00raw199,700원199,700원199,300원199,300원2,816
cmu0nu538018m10ividjamyo7stock-5m005380:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu52z018l10ivuh90m28w1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:55:00raw371,500원372,000원371,000원371,000원2,238
57,440건 중 8,301–8,350← 이전167 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬