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
cmu0lvges00v810ivd0yxnrl8stock-5m105560:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgeo00v710ivywpu4x691
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 11:00:00raw177,500원178,000원177,300원177,700원11,241
cmu0lvgia00vy10ivswhi6irhstock-5m017670:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgi600vx10iv0zu8ekal1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 11:00:00raw89,300원89,300원89,000원89,100원4,683
cmu0lvgi000vw10ivck68crz6stock-5m030200:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvghw00vv10ivxcwar0y81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 11:00:00raw52,800원52,800원52,500원52,700원2,636
cmu0lvghi00vs10ivdzrbmylcstock-5m015760:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvghe00vr10iv64vjsv2e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 11:00:00raw32,000원32,000원31,900원32,000원15,771
cmu0lvgh800vq10iv7bt95ml5stock-5m003550:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgh400vp10ivlo2ubbjh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 11:00:00raw113,400원113,900원113,000원113,800원3,099
cmu0lvggy00vo10ivtyxvef5hstock-5m034730:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvggu00vn10ivlf91hxsk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:00:00raw568,000원568,000원567,000원567,000원390
cmu0lvggp00vm10iv6xxbh4f5stock-5m028260:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvggl00vl10ivsnzsxcdt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:00:00raw355,500원356,250원355,000원355,500원2,785
cmu0lvggf00vk10ivtsdarb7vstock-5m096770:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvggb00vj10ivlov0tgmd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 11:00:00raw138,000원138,100원137,500원137,900원6,815
cmu0lvgg500vi10ivo3acdny2stock-5m012330:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgg200vh10iva1vhr6l61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 11:00:00raw400,750원401,000원400,000원400,000원2,252
cmu0lvgcg00uq10ivctykfh6kstock-5m035420:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgcb00up10ivgbxan4oi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 11:00:00raw205,000원205,000원204,500원204,500원1,572
cmu0lvgfw00vg10iv8tjqjz4fstock-5m373220:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgfs00vf10ivzmuypm1t1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 11:00:00raw355,000원355,500원354,500원355,000원1,170
cmu0lvgfm00ve10ivcr5grhn8stock-5m207940:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgfh00vd10ivm5aizxm91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:00:00raw1,420,000원1,420,000원1,416,000원1,418,000원378
cmu0lvgfa00vc10iv0q51cqu6stock-5m055550:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgf600vb10iv0eehsu7m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 11:00:00raw113,000원113,300원112,900원113,300원3,801
cmu0lvge900v410iv8qypolvtstock-5m000270:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvge500v310ivi21qniia1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:00:00raw123,700원124,000원123,500원123,900원5,549
cmu0lvgdr00v010iv6kvwsheostock-5m005490:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgdo00uz10ivq1qzcrfy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 11:00:00raw322,500원323,000원322,500원322,500원1,015
cmu0lvgdi00uy10iv06tsp40rstock-5m068270:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgdd00ux10ivgabil2wh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 11:00:00raw178,200원178,300원177,900원178,100원1,786
cmu0lvgd800uw10iv0fcy8z1pstock-5m051910:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgd400uv10iv2z59uebm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 11:00:00raw266,000원266,500원265,500원266,000원330
cmu0lvgcy00uu10ivvzymvaesstock-5m006400:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgcv00ut10ivhvoa9y4a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 11:00:00raw538,000원541,000원538,000원541,000원2,334
cmu0lvgcp00us10ivvj6fmgizstock-5m035720:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgcm00ur10ivis731j341
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 11:00:00raw34,450원34,550원34,450원34,550원15,847
cmu0lvgby00uo10ivxgiek1xvstock-5m066570:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgbr00un10ivyib186vh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 11:00:00raw199,000원199,500원198,900원199,500원6,783
cmu0lvgbd00um10iv77o4mz4rstock-5m005380:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgb300ul10iv27z2iwqf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:00:00raw370,500원371,000원370,000원370,250원3,905
cmu0lvgal00uk10iv58tk4iuvstock-5m000660:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgac00uj10ivsgm58rto1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 11:00:00raw1,731,000원1,736,000원1,729,000원1,734,000원46,609
cmu0lvg9t00ui10iv27vdfemestock-5m005930:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvg9i00uh10iv5e4knl0d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:00:00raw251,750원252,500원251,500원252,500원187,631
cmu0lvghr00vu10iv3a00jgg1stock-5m030200:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvghn00vt10ivvcqf4o991
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 10:55:00raw52,500원52,800원52,400원52,700원7,352
cmu0lozn300tk10iv9sy4s7gvstock-5m035420:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozmz00tj10iv934jcnns1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 10:55:00raw204,000원205,500원204,000원205,000원7,071
cmu0lozmt00ti10ive7do9wgcstock-5m066570:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozmp00th10ivfu43rkty1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 10:55:00raw197,800원199,200원197,800원198,900원9,925
cmu0lozmi00tg10iv6a5k7zrostock-5m005380:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozme00tf10ivk5oi7afo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:55:00raw369,500원371,000원369,000원371,000원6,142
cmu0lozm800te10ivz55z8b9kstock-5m000660:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozm400td10ivldq91aik1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 10:55:00raw1,719,000원1,733,000원1,719,000원1,732,000원53,302
cmu0lozrw00ug10ivr529ml0hstock-5m017670:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozrs00uf10ivntzkzf7f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 10:55:00raw89,100원89,400원88,900원89,300원5,873
cmu0lozrm00ue10ivf9imorxystock-5m015760:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozri00ud10iv6vu5iti71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 10:55:00raw31,950원32,000원31,900원32,000원5,983
cmu0lozrd00uc10iv5y3gbwb3stock-5m003550:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozr900ub10iv9zxxqdmm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:55:00raw113,000원113,700원113,000원113,400원2,706
cmu0lozr300ua10ivnn33m0fxstock-5m034730:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozqz00u910ivookr5zey1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:55:00raw563,000원568,000원563,000원567,000원1,107
cmu0lozqs00u810ivkp06ddazstock-5m028260:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozqo00u710ivf8u914421
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:55:00raw353,000원355,500원353,000원355,500원3,951
cmu0lozq700u410iv4c00preustock-5m096770:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozq200u310iv8s3n63rt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 10:55:00raw137,700원138,450원137,600원138,000원6,206
cmu0lozpu00u210ivrjo02chtstock-5m012330:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozpo00u110ivzkz1zi8m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 10:55:00raw399,000원401,000원399,000원400,500원4,828
cmu0lozpe00u010ivsd90qi7nstock-5m373220:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozp600tz10iv77hjfm091
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 10:55:00raw354,500원355,500원354,000원355,000원2,306
cmu0lozp000ty10ivcph8hd5zstock-5m207940:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozow00tx10ivfm5sak9i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:55:00raw1,418,000원1,420,000원1,416,000원1,420,000원245
cmu0lozoq00tw10iv19gqqypastock-5m005490:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozom00tv10iv1rn9ho5j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 10:55:00raw322,000원323,000원321,000원322,500원2,054
cmu0lozog00tu10ivsztkx958stock-5m068270:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozoc00tt10ivot0a6quz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 10:55:00raw178,200원178,300원178,100원178,200원4,080
cmu0lozo600ts10ivuxmjz6tistock-5m051910:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozo200tr10iv7pnlofoc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 10:55:00raw266,000원266,500원265,500원265,500원1,736
cmu0lozno00to10ivyjikouhnstock-5m006400:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0loznk00tn10iv2n96lloh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 10:55:00raw536,000원540,000원536,000원539,000원2,862
cmu0loznd00tm10ivro1hisl0stock-5m035720:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozn900tl10ivxh02h09d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 10:55:00raw34,350원34,500원34,350원34,500원6,624
cmu0lvge100v210iv7pfw671tstock-5m000270:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgdx00v110iv7q4qr1x81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:55:00raw123,400원123,900원123,200원123,700원7,863
cmu0lvgej00v610ivgulfvwlbstock-5m105560:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgef00v510ivebg1rl7x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 10:55:00raw177,500원177,900원177,100원177,500원10,535
cmu0lozlw00tc10ivk6qa77nzstock-5m005930:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozlk00tb10ivedy8blhb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:55:00raw250,250원252,000원250,000원252,000원270,948
cmu0lvgf100va10ivmamkh23xstock-5m055550:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgex00v910ivaj09bmba1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 10:55:00raw112,900원113,100원112,600원112,900원9,499
cmu0lijus00su10ivw1ul87ijstock-5m373220:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijup00st10ive5ebca361
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 10:50:00raw354,000원355,000원353,500원354,500원1,203
cmu0lozqj00u610ivsfuwdhn9stock-5m028260:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0lozqf00u510ivb28ertat1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:50:00raw352,500원353,500원351,500원353,500원1,516
cmu0loznx00tq10iva4rdm417stock-5m051910:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:05:182026-09-14 11:05:18cmu0loznt00tp10iv3cwnnq671
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 10:50:00raw265,500원266,500원265,000원265,500원796
cmu0lijwy00ta10ivbhfm14ulstock-5m017670:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijwu00t910ivmh8t6ufg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 10:50:00raw88,900원89,100원88,900원89,000원4,900
57,440건 중 8,601–8,650← 이전173 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬