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
cmu0jjtus00e010ivnm3dncv8stock-5m005930:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtul00dz10ivm9okmyuq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:55:00raw251,750원252,000원250,500원251,000원237,330
cmu0jjtve00e410ivts5717n6stock-5m005380:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtv900e310ivs9s526pk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:55:00raw369,500원370,000원369,000원369,500원3,004
cmu0jjtvo00e610iv5op1ujp1stock-5m066570:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtvk00e510iv5ryt6mn01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 09:55:00raw196,900원196,900원196,000원196,100원6,126
cmu0jjtvy00e810ivk7pnl6qfstock-5m035420:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtvu00e710ivejn4y7dv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 09:55:00raw203,000원203,500원203,000원203,000원1,609
cmu0jjtw800ea10iv7nys82mistock-5m035720:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtw400e910ivy5fqjmhv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 09:55:00raw34,250원34,300원34,200원34,250원11,851
cmu0jjtwi00ec10ivnt515ximstock-5m006400:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtwe00eb10ivygq6igvt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 09:55:00raw540,000원541,000원537,000원537,000원3,090
cmu0jjtwt00ee10ivgzf1xhbystock-5m051910:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtwo00ed10ivm5k7oamj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 09:55:00raw266,000원266,500원265,500원266,000원405
cmu0jjtx200eg10ivvdxvf29pstock-5m005490:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtwy00ef10ivneas8w9o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 09:55:00raw323,000원323,500원322,500원323,000원1,684
cmu0jjtxc00ei10ivacb2gco2stock-5m000270:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtx800eh10iv55mw2axi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:55:00raw123,100원123,100원122,900원123,000원4,141
cmu0jjtxm00ek10ivziasubowstock-5m105560:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtxi00ej10iv9qds2mvk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 09:55:00raw177,200원177,600원176,700원177,200원6,931
cmu0jjty300eo10ivz87ktwkvstock-5m055550:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtxz00en10iv6jqnhkae1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 09:55:00raw113,000원113,200원112,800원112,900원8,264
cmu0jjtyd00eq10ivygf5tc40stock-5m207940:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjty900ep10iv0b2zo70t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:55:00raw1,400,000원1,403,000원1,399,000원1,402,000원306
cmu0jjtyn00es10iv87pibo4astock-5m373220:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtyj00er10iv31ihl18s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 09:55:00raw354,000원354,500원353,000원354,000원1,240
cmu0jjtyy00eu10ivt1vrlyslstock-5m012330:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtyu00et10iva4wryf8u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 09:55:00raw399,500원399,500원398,000원398,000원1,584
cmu0jjtz800ew10ivu58intmgstock-5m096770:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtz400ev10ivk45jvj6h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 09:55:00raw139,200원139,400원138,200원138,300원7,141
cmu0jjtzi00ey10iv9jdiwlz0stock-5m028260:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtze00ex10ivtly4a4s21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:55:00raw357,000원357,000원354,750원355,500원2,820
cmu0jju0000f210ivih9knf8fstock-5m003550:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtzw00f110ivxmlh45gd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:55:00raw113,400원113,700원113,300원113,500원1,557
cmu0jju0b00f410iv0h0swve4stock-5m015760:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jju0700f310ivow6gkhvy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 09:55:00raw32,150원32,150원32,050원32,100원12,357
cmu0jju0k00f610ivjneozu7ystock-5m030200:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jju0h00f510iv4tt7as101
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 09:55:00raw52,800원52,800원52,700원52,800원3,548
cmu0jju0t00f810iv53ige2elstock-5m017670:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jju0p00f710ivpamwd4g41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 09:55:00raw89,500원89,600원89,400원89,400원5,667
cmu0jq8u100fo10ivagd1gu8mstock-5m068270:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8tx00fn10ivr9co3ze01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 09:55:00raw175,900원176,200원175,700원175,900원3,305
cmu0jq8zr00g810iv2awksrqpstock-5m034730:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8zh00g710ivpjgnnle71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:55:00raw574,000원575,000원570,000원571,000원993
cmu0jdf0g00dq10ive6ziyf8lstock-5m028260:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdf0600dp10ivvx3rn1rl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:50:00raw355,000원357,000원354,500원356,500원4,536
cmu0jdezm00do10ivjb4knrsdstock-5m096770:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdezd00dn10iv6c3j862g1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 09:50:00raw139,400원139,400원138,900원139,300원5,885
cmu0jdez700dm10ivn9xlhabestock-5m012330:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdez300dl10iv193u2cxk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 09:50:00raw398,500원399,500원398,000원399,500원2,559
cmu0jdf1u00du10ivhc35o5nfstock-5m015760:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdf1n00dt10ivk4epxarv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 09:50:00raw32,200원32,250원32,100원32,150원29,777
cmu0jdeyo00di10iv01jsx74ustock-5m373220:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdeyk00dh10iv7skbqs191
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 09:50:00raw354,500원355,000원353,000원353,500원1,797
cmu0jjtxv00em10ivb9sb806hstock-5m055550:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtxr00el10iv0dvjk8381
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 09:50:00raw113,100원113,200원112,800원112,900원7,111
cmu0jdeyd00dg10iv3mvcv7z2stock-5m207940:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdey900df10ivfnu32o771
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:50:00raw1,400,000원1,402,000원1,397,000원1,400,000원468
cmu0jdf2u00dy10ivvxo0xycwstock-5m017670:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdf2o00dx10ivjs43xvjz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 09:50:00raw89,600원89,700원89,400원89,500원4,280
cmu0jdevk00cw10ivtp0ukp5estock-5m066570:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdevg00cv10ivxpwgcsxn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 09:50:00raw196,200원196,950원196,200원196,800원8,487
cmu0jdey300de10ivx14takntstock-5m105560:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdexz00dd10iv1ldhusx21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 09:50:00raw177,200원177,300원176,600원177,100원9,237
cmu0jdexs00dc10iv547xp9zvstock-5m000270:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdexo00db10iv6yzp4wlf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:50:00raw123,000원123,200원122,900원123,100원4,629
cmu0jdev000cs10ivwuzs9vbnstock-5m000660:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdeuw00cr10ivdmvgky351
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 09:50:00raw1,717,000원1,720,000원1,713,000원1,719,000원34,917
cmu0jdexi00da10iv7hhawcsrstock-5m005490:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdexe00d910ivzjlbo1mn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 09:50:00raw323,500원323,500원322,500원323,500원3,643
cmu0jdeuo00cq10ivp9dhaatsstock-5m005930:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdeu200cp10ivcmpq4xf61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:50:00raw251,500원252,000원251,000원251,750원191,397
cmu0jdex700d810ivajzendjfstock-5m068270:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdex300d710ivkd75j6i11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 09:50:00raw176,000원176,100원175,600원175,800원2,744
cmu0jdewx00d610ivizd9e1qrstock-5m051910:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdewt00d510ivswlxh22i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 09:50:00raw266,500원267,000원265,500원266,500원1,061
cmu0jdf2c00dw10ivvuuoydqastock-5m030200:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdf2600dv10iv9u1f9ce61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 09:50:00raw52,800원52,800원52,700원52,800원739
cmu0jjtzr00f010ivtv417atpstock-5m003550:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtzn00ez10iviglvjh4t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:50:00raw112,800원113,400원112,800원113,300원2,348
cmu0jdeva00cu10ivvlfb6hbystock-5m005380:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdev600ct10ivzb4k896b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:50:00raw370,000원370,500원369,000원370,000원4,640
cmu0jdewn00d410ivar3w2bf0stock-5m006400:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdewj00d310iv5zd6dgjd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 09:50:00raw540,000원542,000원539,000원540,000원2,629
cmu0jdewd00d210ivqrfkoc6jstock-5m035720:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdew900d110ivowv7ckt81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 09:50:00raw34,250원34,300원34,200원34,300원8,953
cmu0jdew300d010iv81dia8jlstock-5m035420:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdevz00cz10iv65fqm9ic1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 09:50:00raw203,000원203,500원202,500원203,500원3,444
cmu0jdf1900ds10ivm5vlavbostock-5m034730:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdf0z00dr10ivu6yua3tr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:50:00raw574,000원576,000원572,000원574,000원1,317
cmu0j6yf200bk10ive1uqkhlfstock-5m005380:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yeu00bj10iveotuczto1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:45:00raw368,500원370,000원368,000원369,500원10,828
cmu0j6ydd00bg10ivom98akhdstock-5m005930:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yd100bf10iv5shcjf5t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:45:00raw252,000원252,500원251,500원251,500원112,019
cmu0jdeyy00dk10ivsd5lw04ystock-5m012330:20260914:09452026-09-14 09:45:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdeyu00dj10iv4lryp4eo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 09:45:00raw396,000원398,500원396,000원398,500원3,224
cmu0jdevu00cy10ivsvqkppswstock-5m035420:20260914:09452026-09-14 09:45:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdevq00cx10ivgkes043y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 09:45:00raw202,000원203,000원202,000원202,500원8,018
cmu0j6yl100co10iv1b9tvl83stock-5m017670:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6ykw00cn10ivl2u5uzbu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 09:45:00raw89,500원89,800원89,500원89,600원7,847
57,440건 중 8,901–8,950← 이전179 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬