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
cmu0nu52h018k10ivprku9kfqstock-5m000660:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu527018j10ivh49ssgrd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 11:55:00raw1,735,500원1,736,000원1,729,000원1,730,000원20,102
cmu0nu51n018i10ivqcc39ui6stock-5m005930:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu51c018h10ivioqgfpci1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:55:00raw253,750원254,000원252,500원253,000원203,863
cmu0nu596019m10ivgd7r02asstock-5m028260:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu592019l10ivowvuhmih1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:55:00raw356,750원357,000원356,000원356,000원1,702
cmu0o0mhb01b610ivpszbrsrkstock-5m030200:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:10:202026-09-14 12:10:20cmu0o0mh701b510ivt5j9t2771
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 11:55:00raw53,000원53,100원52,900원52,900원3,008
cmu0nu5a8019u10iv68p8l09ystock-5m015760:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu5a4019t10iv70icjzv21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 11:55:00raw32,050원32,100원32,050원32,050원3,730
cmu0nu58o019i10ivs4sqpy3dstock-5m096770:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu58k019h10ivcy39nanh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 11:55:00raw138,800원138,900원138,400원138,700원3,321
cmu0nu59y019s10ivb076vfbgstock-5m003550:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu59u019r10ivli7t2zv71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 11:55:00raw114,300원114,400원114,200원114,300원1,190
cmu0o0mcl01aq10iv8cfisai1stock-5m373220:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0mcc01ap10iv6kuvqvra1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 11:55:00raw355,000원355,500원355,000원355,500원654
cmu0nu586019e10ivwxpxssz0stock-5m012330:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu582019d10ivnembz1bd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 11:55:00raw400,000원400,500원399,000원399,250원1,570
cmu0nu57x019c10ivh44cphlestock-5m207940:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu57t019b10ivwqiocz6u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:55:00raw1,436,000원1,436,000원1,427,000원1,428,000원287
cmu0nu57n019a10ivulzma8efstock-5m055550:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu57j019910iv7u70mxxy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 11:55:00raw114,000원114,200원114,000원114,200원2,456
cmu0nu57d019810ivdfi8mbfvstock-5m105560:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu579019710ivrq664mpw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 11:55:00raw178,900원179,000원178,700원178,800원4,158
cmu0nu574019610iv6ewgxf0dstock-5m000270:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu570019510ivxd7fmub31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:55:00raw124,500원124,500원124,150원124,300원2,232
cmu0nu56t019410ivlgjli59zstock-5m005490:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu56p019310ivndrgpz5c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 11:55:00raw325,000원325,500원325,000원325,000원634
cmu0nu5ai019w10ivc8du7iwfstock-5m017670:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu5ae019v10ivurz310561
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 11:55:00raw89,900원90,100원89,600원90,000원7,041
cmu0nu56b019010ivcp55p4l6stock-5m068270:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu567018z10ivgwomtp131
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 11:55:00raw180,400원180,400원180,000원180,100원2,952
cmu0nu561018y10iv242nxaomstock-5m051910:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu55x018x10ivr8nifqsh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 11:55:00raw268,000원268,500원268,000원268,000원110
cmu0nu59g019o10ivov76xvgzstock-5m034730:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu59c019n10ivw07u8x391
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:55:00raw573,000원573,000원571,000원572,000원671
cmu0nu55e018u10ivdl5tnf03stock-5m006400:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu558018t10iv312c2scr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 11:55:00raw543,000원543,000원542,000원543,000원968
cmu0nu54w018s10ivkcl8ixg2stock-5m035720:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu54q018r10ivib4cozm61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 11:55:00raw34,850원34,850원34,750원34,800원12,139
cmu0nnq3x017m10iv4bz3ied7stock-5m066570:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq3r017l10iver7isnrx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 11:50:00raw199,500원199,700원199,500원199,600원1,131
cmu0nnq30017i10iva6pa9n8nstock-5m000660:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq2v017h10iv9wr1gxps1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 11:50:00raw1,734,500원1,737,000원1,732,000원1,735,500원21,812
cmu0nu59p019q10iv6ir8j7rbstock-5m003550:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu59l019p10iv3kh223hg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 11:50:00raw114,300원114,500원114,200원114,500원1,235
cmu0nu58x019k10iv80nt30bistock-5m028260:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu58t019j10ivdl0319ne1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:50:00raw356,250원357,000원356,000원357,000원1,745
cmu0nu58f019g10iv5w0axrcistock-5m096770:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu58b019f10iv7aygcjux1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 11:50:00raw138,600원139,000원138,500원138,800원5,614
cmu0nu56k019210ivqo5abequstock-5m005490:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu56h019110ivfjcs6xku1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 11:50:00raw324,500원325,500원324,500원325,500원1,150
cmu0nu55s018w10iva9wetl8istock-5m051910:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu55o018v10iv4odyetj81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 11:50:00raw268,500원268,500원268,000원268,500원443
cmu0nnq8m018g10ivj8kbtaz7stock-5m017670:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq8j018f10ivjbsyv5q11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 11:50:00raw89,500원89,900원89,500원89,800원6,512
cmu0nnq84018c10iv7jgd2dt4stock-5m030200:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq80018b10ivwvv1gfba1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 11:50:00raw52,800원53,100원52,800원53,000원5,883
cmu0nnq7u018a10ivxayhvmtbstock-5m015760:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq7q018910ivl2de7v691
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 11:50:00raw32,050원32,100원32,050원32,100원5,361
cmu0nnq7l018810iv5u7ax6k9stock-5m034730:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq7h018710iv0ar7n67i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:50:00raw571,000원573,000원571,000원573,000원647
cmu0nnq7a018610ivrokqyzghstock-5m012330:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq76018510ivkqhycmwz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 11:50:00raw399,750원400,500원399,500원400,000원1,791
cmu0nnq2m017g10iv1vbczrt3stock-5m005930:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq2h017f10ivztt06z871
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:50:00raw253,250원254,500원253,000원253,750원116,732
cmu0nnq70018410ivbb1n89idstock-5m373220:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq6w018310ivtbitkrod1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 11:50:00raw356,000원356,500원355,000원355,000원1,160
cmu0nnq6q018210ivrblwv5m8stock-5m207940:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq6m018110ivtt72xev61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:50:00raw1,431,000원1,436,000원1,431,000원1,436,000원309
cmu0nnq6g018010ivyjaf2w32stock-5m055550:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq6c017z10ivomhxcy7q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 11:50:00raw114,100원114,200원114,000원114,200원5,254
cmu0nnq66017y10iv58cqtu34stock-5m105560:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq62017x10ivimuo6g2c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 11:50:00raw178,600원179,000원178,500원178,900원5,122
cmu0nnq5w017w10ivikf1qdxpstock-5m000270:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq5s017v10ivtsaw9j371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:50:00raw124,200원124,600원124,200원124,600원5,523
cmu0nnq5m017u10ivw8lv0w1fstock-5m068270:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq5i017t10ivp4wfd0hs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 11:50:00raw179,900원180,400원179,900원180,400원3,874
cmu0nnq5a017s10ivlon9ho9tstock-5m006400:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq54017r10ivkuf5fw0a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 11:50:00raw541,000원543,000원541,000원543,000원1,803
cmu0nnq4t017q10iv2r67g7s4stock-5m035720:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq4o017p10ivncwlufwq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 11:50:00raw34,700원34,850원34,650원34,850원16,813
cmu0nnq4d017o10iv1t0sfd2qstock-5m035420:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq47017n10ivpkrhe0vd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 11:50:00raw205,500원206,500원205,000원206,500원6,338
cmu0nnq3g017k10iv0m6rgu8tstock-5m005380:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq3a017j10ivxdgp3k7g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:50:00raw371,500원372,000원371,000원371,500원2,428
cmu0nhagr016u10ivns7yn1tfstock-5m105560:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhagn016t10ivp3q7jway1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 11:45:00raw178,800원179,000원178,500원178,500원8,999
cmu0nnq8e018e10ivkr1j51p2stock-5m017670:20260914:11452026-09-14 11:45:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq8a018d10iv2oijasxu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 11:45:00raw89,500원89,700원89,400원89,600원5,569
cmu0nhajk017e10ivltmg9t18stock-5m030200:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhajg017d10iv3zfvw0s71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 11:45:00raw52,800원52,900원52,800원52,800원760
cmu0nhaja017c10ivoxlapbdpstock-5m015760:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhaj6017b10ivp2iyr6wt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 11:45:00raw32,000원32,100원31,950원32,100원12,229
cmu0nhaj0017a10ivvepmahdtstock-5m003550:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhaiv017910ivnsexrhco1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 11:45:00raw114,200원114,300원114,100원114,200원1,022
cmu0nhaip017810ivflqz0z16stock-5m034730:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhail017710ivr207immq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:45:00raw572,000원572,000원571,000원571,000원217
cmu0nhaif017610ivb1qb99j2stock-5m028260:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhaib017510ivrcb1h09t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:45:00raw356,500원357,000원356,000원356,500원1,322
57,440건 중 8,351–8,400← 이전168 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬