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
cmu0lijwo00t810ivaj8bsh76stock-5m030200:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijwk00t710iv79d6ksx21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 10:50:00raw52,400원52,500원52,400원52,500원730
cmu0lijwe00t610ivxmhiktlostock-5m015760:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijwa00t510ivqwdllc811
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 10:50:00raw31,900원31,950원31,850원31,950원12,336
cmu0lijw400t410iv1k31zwwzstock-5m003550:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijw000t310ivq3vv3juh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:50:00raw113,100원113,200원112,800원113,200원1,134
cmu0lijvm00t010ivbiq76mtfstock-5m034730:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijvi00sz10ivd3ux637e1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:50:00raw562,000원564,000원562,000원564,000원402
cmu0lijvc00sy10ivlpnoqxq9stock-5m096770:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijv800sx10ivpvpynm471
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 10:50:00raw137,700원138,100원137,500원137,800원4,743
cmu0lijv200sw10ivvndt5jgbstock-5m012330:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijuy00sv10ivx3manpim1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 10:50:00raw398,500원399,500원398,500원399,000원2,367
cmu0lijuj00ss10iv0mzl79h4stock-5m207940:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijuf00sr10iv6yo0eq3d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:50:00raw1,417,000원1,419,000원1,415,000원1,418,000원464
cmu0liju900sq10ivu82z7o7zstock-5m055550:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0liju500sp10ivypijx6lj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 10:50:00raw112,700원112,900원112,600원112,800원3,859
cmu0lijtz00so10ivka6hp0bpstock-5m105560:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijtv00sn10ivcaxlbv211
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 10:50:00raw177,300원177,500원177,100원177,500원6,066
cmu0lijtp00sm10iv8lvkiidgstock-5m000270:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijtl00sl10iv2cgu9fuc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:50:00raw123,200원123,500원123,000원123,300원6,546
cmu0lijtf00sk10ivreck0d09stock-5m005490:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijtb00sj10ivesl2jcl51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 10:50:00raw321,500원323,000원321,000원322,000원2,027
cmu0lijt500si10ivci82br2ystock-5m068270:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijt100sh10iv7csop96t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 10:50:00raw178,200원178,300원178,000원178,200원1,641
cmu0lijsv00sg10ive2iah6v3stock-5m006400:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijsr00sf10ivhwxn1e7t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 10:50:00raw535,000원538,000원534,000원536,000원3,750
cmu0lijsl00se10ivgyool056stock-5m035720:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijsh00sd10iv6splhooj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 10:50:00raw34,400원34,450원34,300원34,400원7,236
cmu0lijsa00sc10ivnf33ikmistock-5m035420:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijs600sb10ivnzfhpgxc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 10:50:00raw204,000원204,500원204,000원204,500원2,714
cmu0lijrz00sa10ivvfd04ocsstock-5m066570:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijru00s910ivu1avie3c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 10:50:00raw197,000원197,900원197,000원197,900원5,833
cmu0lijrg00s810ivgjlgxhdfstock-5m005380:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijr700s710ivzdunw2tv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:50:00raw369,500원369,500원368,500원369,000원6,640
cmu0lijqp00s610ivoer82v69stock-5m000660:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijqf00s510ivzsspbhnv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 10:50:00raw1,719,000원1,720,500원1,714,000원1,720,000원22,485
cmu0lijpu00s410iv8rc1qg1jstock-5m005930:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijpj00s310ivnnc58n5y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:50:00raw250,500원250,500원250,000원250,500원57,401
cmu0lc4w600s010iv46gwkf1gstock-5m030200:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4w200rz10ivxp4gc7rc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 10:45:00raw52,400원52,500원52,400원52,400원946
cmu0lc4wg00s210ivpd5tqy32stock-5m017670:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4wc00s110iv5h7p4f1o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 10:45:00raw88,800원89,100원88,700원89,000원6,691
cmu0lc4qk00qw10iv98kcmqurstock-5m005930:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4qg00qv10iv6jrl4bp81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:45:00raw250,000원251,000원249,500원250,500원308,069
cmu0lc4qv00qy10ivcbrtxgalstock-5m000660:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4qr00qx10iv231y67tf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 10:45:00raw1,718,000원1,725,000원1,715,000원1,719,500원41,640
cmu0lc4r500r010ivaudm3e3nstock-5m005380:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4r100qz10iv16v710lb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:45:00raw368,000원369,500원368,000원369,500원5,217
cmu0lc4re00r210ivnv9lvgg4stock-5m066570:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4ra00r110ivjo2p99kx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 10:45:00raw196,400원197,500원196,100원197,100원9,036
cmu0lc4rp00r410ivi6nx81edstock-5m035420:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4rl00r310ivlfng98qg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 10:45:00raw203,500원204,500원203,500원204,500원3,997
cmu0lijvv00t210ivjn0et6u0stock-5m003550:20260914:10452026-09-14 10:45:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijvr00t110iv6gq7xs4f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:45:00raw112,900원113,200원112,800원113,100원2,300
cmu0lc4rz00r610ivmgn2lvdcstock-5m035720:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4rv00r510ivz0gtvbz71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 10:45:00raw34,350원34,450원34,350원34,425원7,528
cmu0lc4s900r810ivrd63xj41stock-5m006400:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4s500r710ivb3z2j93n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 10:45:00raw534,000원537,000원533,000원534,000원3,495
cmu0lc4sj00ra10ivvxuirz31stock-5m051910:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4sf00r910ivv3y3e76o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 10:45:00raw265,500원266,000원265,000원265,500원621
cmu0lc4st00rc10iv8dhywfr1stock-5m068270:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4sp00rb10iv1smxynj11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 10:45:00raw178,400원178,700원178,100원178,200원2,924
cmu0lc4t300re10ivkyw25m6lstock-5m005490:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4sz00rd10iv6o63iucl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 10:45:00raw321,000원322,000원320,500원321,500원2,427
cmu0lc4td00rg10iv2b7upm2pstock-5m000270:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4t900rf10ivwuair31a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:45:00raw122,900원123,300원122,900원123,200원4,974
cmu0lc4to00ri10ivrt7ot2bqstock-5m105560:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4tk00rh10iv542pt2h61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 10:45:00raw177,400원177,700원177,200원177,300원8,233
cmu0lc4ty00rk10ivua83vbo4stock-5m055550:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4tu00rj10iv19h1b2yx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 10:45:00raw112,700원112,900원112,600원112,700원6,025
cmu0lc4u900rm10ivqsh8q12jstock-5m207940:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4u500rl10ivl34nt28s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:45:00raw1,416,000원1,420,000원1,415,000원1,418,000원338
cmu0lc4uk00ro10iv54tksqvdstock-5m373220:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4uf00rn10iv3c8yevq61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 10:45:00raw353,500원354,500원353,500원354,000원1,497
cmu0lc4ut00rq10ivkk90jczvstock-5m012330:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4up00rp10iv2ngsimqi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 10:45:00raw397,000원399,000원397,000원398,500원2,629
cmu0lc4v200rs10ivrkui9u10stock-5m096770:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4uy00rr10ivm06inhly1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 10:45:00raw137,700원138,000원137,500원137,750원7,181
cmu0lc4vc00ru10ivtnyo0dpistock-5m028260:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4v800rt10ivc7a8fanu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:45:00raw351,000원353,500원351,000원352,500원2,087
cmu0lc4vn00rw10ivqzqlxlakstock-5m034730:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4vj00rv10iv57v492rm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:45:00raw559,000원565,000원559,000원563,000원578
cmu0lc4vx00ry10ivcq3s96hjstock-5m015760:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4vt00rx10iv29gu4zi61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 10:45:00raw31,900원31,950원31,850원31,900원17,754
cmu0l5p9e00po10iv98yq3df7stock-5m005380:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5p9a00pn10ivgglwqqcb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:40:00raw368,500원368,500원368,000원368,000원2,108
cmu0l5p8r00pk10ivchtl8w78stock-5m005930:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5p8m00pj10ivi15c7quv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:40:00raw250,250원250,500원250,000원250,000원70,431
cmu0l5pfs00qu10ivmrseu9gjstock-5m017670:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pfn00qt10iv6foiruva1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 10:40:00raw89,100원89,200원88,800원88,900원3,921
cmu0l5pff00qs10iv81uugt07stock-5m030200:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pfa00qr10ivdjc2bir81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 10:40:00raw52,500원52,600원52,400원52,400원1,737
cmu0l5pf100qq10iv9plb3o06stock-5m015760:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pew00qp10ivkf5p90u51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 10:40:00raw31,900원31,900원31,850원31,900원14,061
cmu0l5pep00qo10ivypjmfo86stock-5m003550:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pel00qn10ivae2lc8ix1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:40:00raw113,200원113,200원112,800원112,900원1,113
cmu0l5pef00qm10ivxk35f17kstock-5m034730:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pea00ql10ivovn4w41m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:40:00raw562,000원563,000원559,000원559,000원922
cmu0l5pe400qk10ivhoabbo6ystock-5m028260:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pe000qj10ivb3bfpul71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:40:00raw352,500원352,500원351,000원351,500원1,893
57,440건 중 8,651–8,700← 이전174 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬