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
cmu0j6yfu00bo10ivky1ob60dstock-5m035720:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yfq00bn10ivgpf8em3p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 09:45:00raw34,150원34,250원34,100원34,250원13,785
cmu0j6yg400bq10ivmxx1hqtystock-5m006400:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yg000bp10ivlbfnvauw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 09:45:00raw538,000원541,000원538,000원541,000원2,324
cmu0j6yge00bs10ivurfcbbwdstock-5m051910:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yga00br10ive4gyzsow1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 09:45:00raw266,000원266,500원265,500원266,500원381
cmu0j6yji00ce10iv5dis6qt2stock-5m028260:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yje00cd10iv6anpv8fo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:45:00raw355,500원356,500원354,000원354,500원3,922
cmu0j6yjs00cg10ivaxbcl79cstock-5m034730:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yjo00cf10iv0mkkbi3a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:45:00raw576,000원577,000원574,000원575,000원1,511
cmu0j6yk200ci10ivtjlf10ptstock-5m003550:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yjy00ch10ivwrydzz9j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:45:00raw112,500원112,900원112,500원112,800원3,115
cmu0j6ykd00ck10ivp6dcn38sstock-5m015760:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yk900cj10ivwpt0m9qe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 09:45:00raw32,200원32,250원32,100원32,200원17,958
cmu0j6yko00cm10ivy22yn1tfstock-5m030200:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6ykk00cl10iv4aaqlf6s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 09:45:00raw52,700원52,800원52,700원52,800원1,744
cmu0j6ygw00bw10ivpxi5eiqsstock-5m068270:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6ygs00bv10iv4we1b61e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 09:45:00raw175,600원176,000원175,400원176,000원3,044
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
cmu0j6yh700by10ivpkh6osi6stock-5m005490:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yh300bx10ivdkp10sm51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 09:45:00raw323,000원323,500원322,500원323,500원1,361
cmu0j6yhi00c010ivh5ulzfpestock-5m000270:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yhe00bz10ivvihdodnh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:45:00raw122,800원123,150원122,700원123,000원3,451
cmu0j6yhs00c210ivxq6tzbrjstock-5m105560:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yho00c110ivkcj4v0ct1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 09:45:00raw177,000원177,400원176,800원177,200원6,245
cmu0j6yi300c410ivxe73knjfstock-5m055550:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yhz00c310ivj8uhbjua1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 09:45:00raw112,900원113,100원112,800원113,100원5,902
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
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
cmu0j6yid00c610ivvwtojayestock-5m207940:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yi900c510ivuvj9enjb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:45:00raw1,401,500원1,405,000원1,399,000원1,400,000원402
cmu0j6yin00c810ivcjsdbjfzstock-5m373220:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yik00c710ivaf7xki391
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 09:45:00raw354,000원354,500원354,000원354,500원1,383
cmu0j0jh200ai10iv6a5thm2dstock-5m035720:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jgy00ah10ivqa3cz0u11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 09:40:00raw34,050원34,150원34,000원34,150원16,114
cmu0j0jfy00aa10ivyqy8i4mzstock-5m000660:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jft00a910ivnrxk5eap1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 09:40:00raw1,712,500원1,719,500원1,710,000원1,719,000원79,370
cmu0j0jg800ac10ivnqg85v37stock-5m005380:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jg400ab10ivnh0j9ns81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:40:00raw367,500원369,000원366,500원369,000원6,890
cmu0j0jgi00ae10ivhfcnz5hgstock-5m066570:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jge00ad10ivjeupf9yl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 09:40:00raw194,700원195,800원194,700원195,800원8,049
cmu0j0jgs00ag10ivxrczm2postock-5m035420:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jgo00af10iv1s0nf9dq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 09:40:00raw202,000원202,500원202,000원202,500원3,940
cmu0j0jjv00b210ivhulit9zsstock-5m012330:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jjs00b110iv70zjgtm21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 09:40:00raw395,500원396,500원395,000원396,000원4,055
cmu0j0jhc00ak10iv3lywawnrstock-5m006400:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jh800aj10ivv9r9w3dn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 09:40:00raw535,000원539,000원534,000원538,000원4,234
cmu0j6yix00ca10iv96f2mpvjstock-5m096770:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yit00c910ivna2e4wak1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 09:40:00raw137,900원138,900원137,700원138,800원17,678
cmu0j0jho00am10ivqjwlct14stock-5m051910:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jhj00al10ivfga8izma1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 09:40:00raw265,000원266,000원264,500원266,000원684
cmu0j0jhz00ao10iv61vfb5zfstock-5m005490:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jhv00an10iv521n6pmz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 09:40:00raw323,000원323,500원322,250원323,000원4,121
cmu0j0ji900aq10ivyiknnn38stock-5m000270:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0ji500ap10ivzuglyq921
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:40:00raw122,300원122,900원122,200원122,900원4,948
cmu0j0jis00au10ivtvsvvsr9stock-5m105560:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jio00at10ivepw7lnao1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 09:40:00raw176,300원177,200원176,200원176,900원8,426
cmu0j0jj200aw10ivug903x5astock-5m055550:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jiy00av10ivg1xleo3i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 09:40:00raw112,500원113,000원112,300원113,000원9,276
cmu0j0jjc00ay10ivmw9tvnxlstock-5m207940:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jj800ax10ivgl0fovhe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:40:00raw1,397,000원1,403,000원1,396,000원1,402,000원398
cmu0j0jjm00b010ivz4z8q4x7stock-5m373220:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jji00az10ivrelzplch1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 09:40:00raw351,500원354,000원351,000원354,000원1,559
cmu0j6ygn00bu10ivdb0lqzgwstock-5m068270:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6ygj00bt10ivcnhgbhv71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 09:40:00raw175,200원175,600원175,000원175,600원7,779
cmu0j0jfn00a810ivlwk5nrkkstock-5m005930:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jfi00a710ivo16l7tdc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:40:00raw251,000원252,500원251,000원252,250원140,428
cmu0j0jln00be10ivv15x697ystock-5m017670:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jlj00bd10ivg3yp8dxu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 09:40:00raw89,000원89,600원89,000원89,500원13,760
cmu0j0jlc00bc10ivg90yo70lstock-5m030200:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jl800bb10ivkuw54blz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 09:40:00raw52,500원52,700원52,500원52,700원3,100
cmu0j0jl100ba10iv3s1t75pvstock-5m015760:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jkw00b910ivs4m6ul2w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 09:40:00raw32,100원32,250원32,050원32,200원37,754
cmu0j0jkq00b810ivcv401es2stock-5m003550:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jkm00b710ivwrdk0d0e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:40:00raw112,200원112,600원112,100원112,500원1,957
cmu0j0jkg00b610iv4snp54costock-5m034730:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jkc00b510ivjqvtyfzg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:40:00raw571,000원578,000원571,000원577,000원995
cmu0j0jk600b410ivz0f7erk2stock-5m028260:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jk100b310ivo5hbqg311
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:40:00raw353,000원356,000원353,000원356,000원3,387
cmu0j0jij00as10ivgtj4vovastock-5m105560:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0jif00ar10ivr2lja5wi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 09:35:00raw177,600원177,700원175,900원176,300원15,317
cmu0iu42x008u10ivkj62uue5stock-5m000660:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu42t008t10iv2zohrtqn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 09:35:00raw1,720,000원1,721,000원1,712,000원1,712,500원69,718
cmu0iu454009a10iv2gphwo94stock-5m068270:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu450009910iv1ojysks21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 09:35:00raw175,700원175,800원175,100원175,200원4,003
cmu0iu44u009810ivtepu35yrstock-5m051910:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu44q009710ivwltpwckw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 09:35:00raw265,000원265,000원264,000원264,500원1,506
cmu0iu45o009e10ivzb7uo2kxstock-5m000270:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu45l009d10ivbojz800g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:35:00raw122,700원123,100원122,200원122,300원5,889
cmu0iu460009g10ivtro0gc6lstock-5m055550:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu45v009f10ivih7359q81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 09:35:00raw112,900원112,900원112,100원112,400원12,758
cmu0iu49d00a210iv9tky72g0stock-5m030200:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu49800a110ivlmtwyrcf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 09:35:00raw52,600원52,700원52,400원52,500원3,712
cmu0iu44k009610ivp8a95j70stock-5m006400:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu44g009510ivty5l6p361
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 09:35:00raw537,000원537,000원535,000원535,000원3,393
cmu0iu42l008s10ivorp9kvfxstock-5m005930:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu427008r10iv0nm1rhi21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:35:00raw251,750원252,000원250,500원251,500원253,240
57,440건 중 8,951–9,000← 이전180 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬