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
cmu0mrkbi011k10ivwpwdx5kgstock-5m068270:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkbf011j10ivxoymouq51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 11:25:00raw179,600원179,700원179,500원179,500원978
cmu0mrkb9011i10ivbdif0xwestock-5m051910:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkb5011h10iv74obmvsw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 11:25:00raw268,000원268,000원266,500원267,000원454
cmu0mrkaz011g10ivpnpkan1tstock-5m006400:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkav011f10ivi4ve254q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 11:25:00raw541,000원542,000원541,000원542,000원1,006
cmu0mrkap011e10ivea1oa9dostock-5m035720:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkal011d10iv9u0k5v271
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 11:25:00raw34,650원34,700원34,600원34,650원15,709
cmu0mrkaf011c10ivf3feip0bstock-5m035420:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkac011b10iv2n0ds0cx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 11:25:00raw205,000원205,500원205,000원205,500원1,091
cmu0mrka6011a10ivj1ieo3v8stock-5m066570:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrka2011910ivcrab1pm81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 11:25:00raw200,000원200,500원200,000원200,500원1,284
cmu0mrk9v011810ivzqo1qxhustock-5m005380:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrk9r011710ivqzfzelui1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:25:00raw371,250원371,500원370,500원370,500원2,477
cmu0mrk8e011410ivb637721wstock-5m005930:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrk84011310ivo3z39l4q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:25:00raw253,250원253,500원253,000원253,500원91,397
cmu0ml91200zw10ivul1wbe1tstock-5m005380:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml90y00zv10iv2ob462qb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:20:00raw370,500원371,500원370,500원371,000원2,782
cmu0ml90s00zu10ivm8rlpqdpstock-5m000660:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml90n00zt10ivs92alply1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 11:20:00raw1,735,000원1,740,000원1,732,000원1,736,500원27,104
cmu0ml96x011210iv9ic6lff2stock-5m017670:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml96t011110ivoggnf4dl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 11:20:00raw89,400원89,500원89,300원89,300원4,016
cmu0ml96n011010ivws7ip081stock-5m030200:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml96k010z10ivwf44gsrf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 11:20:00raw52,800원52,900원52,800원52,800원788
cmu0ml96c010y10ivcf3m2n5jstock-5m015760:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml967010x10ivcx13yyzy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 11:20:00raw32,100원32,100원32,050원32,100원9,029
cmu0ml960010w10ivzudv2o4istock-5m003550:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml95w010v10ivn3bf1dub1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 11:20:00raw114,700원114,800원114,400원114,400원1,434
cmu0ml95q010u10ivvxdb84wnstock-5m034730:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml95m010t10ivwreucp4i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:20:00raw568,000원570,000원568,000원570,000원343
cmu0ml95g010s10ivjp3gx3jystock-5m028260:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml95c010r10ivg7x76gii1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:20:00raw356,500원357,500원356,500원357,000원1,887
cmu0ml955010q10ivsrkrwwy7stock-5m096770:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml951010p10ivgrvdu62s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 11:20:00raw138,700원138,800원138,300원138,400원8,634
cmu0ml94v010o10ivfr0xj28istock-5m012330:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml94r010n10ivb4ggr66y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 11:20:00raw400,000원400,750원400,000원400,000원1,527
cmu0ml94l010m10ivc2mc7axqstock-5m373220:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml94h010l10iv3aecb1s71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 11:20:00raw356,500원357,000원356,000원356,500원1,441
cmu0ml94b010k10ivif9ifw3zstock-5m207940:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml947010j10ivsp75y8m71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:20:00raw1,423,000원1,424,000원1,423,000원1,424,000원222
cmu0ml941010i10iv3wsjz853stock-5m055550:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml93w010h10ivyyfifkst1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 11:20:00raw113,800원114,000원113,500원113,900원10,944
cmu0ml93q010g10ivvxz80c1fstock-5m105560:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml93m010f10ivpvz2u8bn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 11:20:00raw178,200원178,500원178,000원178,300원6,475
cmu0ml93g010e10ivahvv01jfstock-5m000270:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml93c010d10ivafni6upy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:20:00raw124,100원124,300원124,100원124,200원4,378
cmu0ml90g00zs10iv1dw6dioastock-5m005930:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml90500zr10iv2bgmopma1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:20:00raw252,750원254,000원252,750원253,250원239,838
cmu0ml92y010a10ivxurpnvw8stock-5m005490:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml92u010910ivp6v86f1l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 11:20:00raw325,000원325,000원324,000원324,500원3,545
cmu0ml92p010810iv3q1cu6gmstock-5m068270:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml92m010710ivv3jaoi4l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 11:20:00raw179,400원179,700원179,300원179,600원3,109
cmu0ml92g010610iv4y6h9ocpstock-5m051910:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml92c010510ivbf4a6iuc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 11:20:00raw268,000원268,500원267,500원268,000원596
cmu0ml927010410ivl207p8lbstock-5m006400:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml922010310iv99qhr9dy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 11:20:00raw541,500원543,000원541,000원542,000원1,709
cmu0ml91w010210iv0v2360v0stock-5m035720:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml91t010110ivg575wvik1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 11:20:00raw34,650원34,650원34,600원34,650원3,245
cmu0ml91m010010ivr17gqzutstock-5m035420:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml91i00zz10iv3lvizy8l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 11:20:00raw205,000원205,500원205,000원205,500원1,427
cmu0ml91c00zy10ivl3zge21vstock-5m066570:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml91800zx10ivyxt6ll0m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 11:20:00raw200,500원200,500원200,000원200,000원1,692
cmu0meppi00zo10iv9sxggs43stock-5m030200:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0meppe00zn10iv4kv5o4bd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 11:15:00raw52,800원52,900원52,800원52,800원809
cmu0mepjz00yk10iv6mkju7ghstock-5m005930:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepjv00yj10ivqfpwwgu01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:15:00raw253,000원253,500원252,500원253,000원111,435
cmu0mepkb00ym10ivx486ny6nstock-5m000660:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepk700yl10ivfnyrk8371
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 11:15:00raw1,736,500원1,738,000원1,731,000원1,735,000원23,278
cmu0mepkl00yo10iv4euesympstock-5m005380:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepkh00yn10ivnjvvdhfa1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:15:00raw371,000원371,500원370,500원370,500원1,921
cmu0mepkv00yq10ivf4gfauccstock-5m066570:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepkr00yp10ivwebhgytq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 11:15:00raw200,500원200,500원199,900원200,500원6,081
cmu0mepl500ys10ivv59oibz4stock-5m035420:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepl100yr10ivhozswuha1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 11:15:00raw205,250원205,500원205,000원205,500원1,370
cmu0meplf00yu10ivxs4e84ahstock-5m035720:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0meplb00yt10ivej9urhb71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 11:15:00raw34,650원34,650원34,600원34,650원4,275
cmu0meplo00yw10iv1fgr4yeastock-5m006400:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0meplk00yv10ivjinvnllt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 11:15:00raw541,000원542,000원540,500원542,000원1,022
cmu0meply00yy10ivprar1t1fstock-5m051910:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0meplu00yx10ivk53jbocf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 11:15:00raw268,000원268,000원267,500원267,500원239
cmu0mepm800z010ivtkuw5y2kstock-5m068270:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepm400yz10ivrjg2luxf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 11:15:00raw179,200원179,500원179,100원179,400원4,081
cmu0mepmi00z210iv7af80cp2stock-5m005490:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepme00z110ivpscc9a9j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 11:15:00raw324,500원325,000원324,000원324,500원1,722
cmu0mepms00z410ivu5t85b40stock-5m105560:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepmo00z310ivfl0t9qzi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 11:15:00raw178,100원178,300원178,000원178,200원3,708
cmu0mepn100z610ivvd66o4s9stock-5m055550:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepmx00z510ivmrx5qcmi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 11:15:00raw113,800원113,900원113,700원113,800원3,513
cmu0mepnb00z810ivyfox5dv0stock-5m207940:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepn700z710ivx1vabmtv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:15:00raw1,421,000원1,424,000원1,418,000원1,424,000원371
cmu0mepnl00za10ivlxjy4h8lstock-5m373220:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepnh00z910iv1qtdflys1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 11:15:00raw356,000원357,000원355,500원356,500원1,395
cmu0mepnu00zc10ivzdlpngaxstock-5m012330:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepnq00zb10ivvokraou61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 11:15:00raw400,500원401,000원399,500원400,000원1,579
cmu0mepo400ze10ive27cta2zstock-5m096770:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepo000zd10ivefwzx05d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 11:15:00raw138,500원138,800원138,400원138,700원4,240
cmu0mepof00zg10ivjkjt8orxstock-5m028260:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepoa00zf10ivc0qh8o6t1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:15:00raw357,000원357,500원356,000원356,500원1,777
cmu0mepop00zi10ivuhv3lc1hstock-5m034730:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepol00zh10ivn5jprw7s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:15:00raw569,000원570,000원567,000원568,000원1,192
57,440건 중 8,501–8,550← 이전171 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬