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
cmu0l5pdu00qi10ivv7b2fm3istock-5m096770:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pdq00qh10ivhb6ckpy01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 10:40:00raw137,900원137,900원137,400원137,700원6,180
cmu0l5pdc00qe10iv2ctqkbs9stock-5m012330:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pd800qd10ivhlj1onzg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 10:40:00raw397,000원398,000원397,000원397,500원1,540
cmu0l5pd200qc10ivdgsdno2zstock-5m373220:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pcy00qb10ivqw9lk3vp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 10:40:00raw353,500원354,500원353,500원353,500원961
cmu0l5pcr00qa10ivsjt948rmstock-5m207940:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pcn00q910ivuob0vtvu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:40:00raw1,418,000원1,418,000원1,415,000원1,416,000원244
cmu0l5pch00q810ivm5znd3vdstock-5m055550:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pcd00q710ivl09xi8yj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 10:40:00raw112,700원112,900원112,500원112,700원7,294
cmu0l5pc700q610ivf4we22aqstock-5m105560:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pc200q510ivt5rkk1hp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 10:40:00raw177,500원177,700원177,200원177,500원9,713
cmu0l5pbw00q410ivmehsji4astock-5m000270:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pbs00q310ivgobcffq81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:40:00raw122,900원123,100원122,800원122,900원2,516
cmu0l5pbl00q210iv4nz5hn1zstock-5m005490:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pb900q110ivvhy0pdvw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 10:40:00raw321,500원321,500원321,000원321,000원2,401
cmu0l5pb300q010ivxhwpsuiestock-5m068270:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5paz00pz10ivxobbc8jf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 10:40:00raw178,600원178,800원178,200원178,300원3,651
cmu0l5pat00py10iv6pre77zsstock-5m051910:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pap00px10ivwj2wi6jg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 10:40:00raw266,000원266,000원265,000원265,500원245
cmu0l5paj00pw10ivm01n8b7istock-5m006400:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5paf00pv10ivrn209don1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 10:40:00raw535,000원536,000원532,000원533,000원2,301
cmu0l5pa900pu10ivozepu3t7stock-5m035720:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pa400pt10ivtff5c5j11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 10:40:00raw34,350원34,400원34,300원34,400원13,219
cmu0l5p9z00ps10ivyvoo41hcstock-5m035420:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5p9v00pr10ivoy8fq2r91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 10:40:00raw203,000원204,000원203,000원204,000원2,761
cmu0l5p9p00pq10ivj7y1502cstock-5m066570:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5p9k00pp10iv8ft1egxn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 10:40:00raw196,400원196,600원196,200원196,400원2,867
cmu0l5p9300pm10ivqkfcdid9stock-5m000660:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5p8z00pl10iv9rfllizj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 10:40:00raw1,720,000원1,723,000원1,717,000원1,718,000원32,015
cmu0kz9ht00pi10ivix569uthstock-5m017670:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9hp00ph10ivuerfhqbp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 10:35:00raw88,800원89,200원88,700원89,100원5,322
cmu0l5pdl00qg10ivugab4wiostock-5m096770:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pdi00qf10ivp5x8w7fc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 10:35:00raw137,550원138,000원137,500원137,800원5,106
cmu0kz9b300oc10ivtsmq2ufrstock-5m005930:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9as00ob10ivtms4fl5b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:35:00raw249,750원250,500원249,000원250,500원265,902
cmu0kz9hj00pg10iv4rh8168xstock-5m030200:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9hf00pf10iv2p0enh661
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 10:35:00raw52,500원52,600원52,500원52,500원883
cmu0kz9h900pe10ivb43ojchxstock-5m015760:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9h400pd10iv1rhpmygb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 10:35:00raw31,850원31,950원31,800원31,900원19,433
cmu0kz9gy00pc10iv1229u79dstock-5m003550:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9gu00pb10iv5687gtjn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:35:00raw112,900원113,200원112,700원113,200원942
cmu0kz9go00pa10ivbxbz5ypmstock-5m034730:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9gk00p910iv5awamh6f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:35:00raw561,000원562,000원560,000원561,000원657
cmu0kz9ge00p810ivdk3nquivstock-5m028260:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9ga00p710iv05da8fkb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:35:00raw351,500원353,000원351,500원352,500원1,674
cmu0kz9g400p610ivtxz6xvjestock-5m012330:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9g000p510iv9i5on58y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 10:35:00raw397,250원398,250원397,000원397,500원1,819
cmu0kz9fv00p410ivunhl0efdstock-5m373220:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9fr00p310ivcfbifr6y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 10:35:00raw353,500원354,500원353,000원353,500원2,918
cmu0kz9fl00p210iva654ijxostock-5m207940:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9fh00p110ivuih526v81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:35:00raw1,413,000원1,419,000원1,412,000원1,417,000원388
cmu0kz9fc00p010ivmk04zlrwstock-5m055550:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9f900oz10iv7zfci02u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 10:35:00raw112,500원112,900원112,500원112,800원4,164
cmu0kz9f300oy10iva4kplk7vstock-5m105560:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9f000ox10ivt2o93rww1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 10:35:00raw176,600원177,700원176,600원177,600원7,247
cmu0kz9es00ow10iv496v5w64stock-5m000270:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9eo00ov10ivghbdbj2e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:35:00raw122,700원123,000원122,600원123,000원3,212
cmu0kz9eh00ou10ivqvx4vhxzstock-5m005490:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9ed00ot10ivcboo7j6e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 10:35:00raw321,000원321,500원320,500원321,500원1,426
cmu0kz9e700os10ivtu24qrwkstock-5m068270:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9e300or10ivus9s64g01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 10:35:00raw178,100원178,900원178,100원178,600원6,023
cmu0kz9dw00oq10ivayyrz047stock-5m051910:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9dr00op10ivitymr8ai1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 10:35:00raw264,000원266,000원264,000원266,000원1,490
cmu0kz9dl00oo10ivskjh2u5estock-5m006400:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9dh00on10ivi49pk9b71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 10:35:00raw533,000원536,000원533,000원534,000원2,240
cmu0kz9db00om10ivvqbn6c51stock-5m035720:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9d700ol10iv4e9zakcf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 10:35:00raw34,150원34,350원34,150원34,350원15,280
cmu0kz9d000ok10iv7jyg3v89stock-5m035420:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9cw00oj10ivpn7ygg3q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 10:35:00raw203,000원203,500원203,000원203,500원3,109
cmu0kz9cr00oi10ivyw653ktlstock-5m066570:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9cm00oh10iveji0v5dd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 10:35:00raw195,800원196,500원195,700원196,400원4,696
cmu0kz9cg00og10iv4f3jqfa8stock-5m005380:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9cc00of10ivimwntfvm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:35:00raw367,500원368,500원367,500원368,000원4,035
cmu0kz9by00oe10ivmqtdb2ymstock-5m000660:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9bp00od10ivggk3jhtf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 10:35:00raw1,715,000원1,722,000원1,712,000원1,721,000원47,956
cmu0ksudm00n410ivbik4nsl3stock-5m066570:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksudh00n310ive8jdkvyt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 10:30:00raw196,100원196,100원195,800원195,800원3,199
cmu0ksucy00n010ivu4uk05hostock-5m000660:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksucu00mz10iv9e90dkvb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 10:30:00raw1,709,500원1,720,000원1,709,500원1,715,500원51,461
cmu0ksucn00my10ivxgopln5qstock-5m005930:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuca00mx10iv9m16l61o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:30:00raw249,500원250,000원249,500원249,750원86,400
cmu0ksuje00oa10ivbb1ryaylstock-5m017670:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuja00o910iv0zj37jgg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 10:30:00raw88,800원88,900원88,600원88,800원5,591
cmu0ksuix00o610ivuivfnznhstock-5m030200:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuis00o510ivka507mix1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 10:30:00raw52,600원52,600원52,500원52,500원1,045
cmu0ksuim00o410ivj8ffguststock-5m015760:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuii00o310iv5zewv6401
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 10:30:00raw31,875원31,875원31,800원31,850원23,153
cmu0ksuib00o210ivg4fg2exzstock-5m003550:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksui600o110ivpu7cec671
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:30:00raw113,000원113,000원112,700원112,900원1,654
cmu0ksui000o010ivtkci8rc2stock-5m034730:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuhw00nz10ivwbbohrsi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:30:00raw559,000원561,000원559,000원561,000원1,013
cmu0ksuhq00ny10ivikoxiz03stock-5m028260:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuhm00nx10ivge9bsjjn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:30:00raw351,500원352,500원351,000원351,500원2,103
cmu0ksuhg00nw10ivko8ejo5hstock-5m096770:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuhc00nv10iv2u591ox01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 10:30:00raw137,600원137,900원137,500원137,600원9,034
cmu0ksuh600nu10ivbfltinhtstock-5m012330:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuh200nt10ivaf79dzl51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 10:30:00raw397,750원398,000원397,000원397,000원2,740
cmu0ksugw00ns10ivdyzgg4dastock-5m373220:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksugs00nr10iv8xc7vubm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 10:30:00raw354,000원354,000원353,000원353,500원1,138
57,440건 중 8,701–8,750← 이전175 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬