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
cmu0vc7jk02rg10iv1cy0j3a2stock-5m003550:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7jh02rf10ivpxk3pz2d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 15:25:00raw113,600원113,600원113,600원113,600원0
cmu0vc7ju02ri10iv94c8vsczstock-5m015760:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7jp02rh10ivn8l8m8181
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 15:25:00raw32,000원32,000원32,000원32,000원0
cmu0vc7k302rk10ivr5sno5hxstock-5m030200:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7jz02rj10ivfi2edxcr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 15:25:00raw53,200원53,200원53,200원53,200원0
cmu0vc7kc02rm10ivar8criypstock-5m017670:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7k902rl10ivfdo1zabv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 15:25:00raw90,300원90,300원90,300원90,300원0
cmu0v5rvc02q810ivc4m89ws9stock-5m003550:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rv802q710ivb468shn91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 15:20:00raw113,600원113,600원113,600원113,600원0
cmu0v5rw502qe10ivlsc9toristock-5m017670:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rw102qd10iv72n8mo3y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 15:20:00raw90,300원90,300원90,300원90,300원0
cmu0v5rvw02qc10ivev1hjqdustock-5m030200:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rvr02qb10iv3cdixbpd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 15:20:00raw53,100원53,100원53,100원53,100원0
cmu0v5rvm02qa10ivm7pzva05stock-5m015760:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rvi02q910ivbi7g2al81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 15:20:00raw31,950원31,950원31,950원31,950원0
cmu0v5rv302q610ivrs7rb4amstock-5m034730:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5ruz02q510ivuhtv9dgs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 15:20:00raw569,000원569,000원569,000원569,000원0
cmu0v5rut02q410ivwwg1lnnsstock-5m028260:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rup02q310ivqg4xxup91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 15:20:00raw358,500원358,500원358,500원358,500원0
cmu0v5ruj02q210ivskcsujo4stock-5m096770:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5ruf02q110ivcx07gu7i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 15:20:00raw136,000원136,000원136,000원136,000원0
cmu0v5ru802q010ivr5ssrz5nstock-5m012330:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5ru402pz10ivjlc9dybj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 15:20:00raw399,500원399,500원399,500원399,500원0
cmu0v5rtx02py10iv52nww5cestock-5m373220:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rtt02px10ivfyqu0m1k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 15:20:00raw350,000원350,000원350,000원350,000원0
cmu0v5rtm02pw10iv8bxjcs5sstock-5m207940:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rth02pv10ivrkdab7391
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:20:00raw1,417,000원1,417,000원1,417,000원1,417,000원0
cmu0v5rta02pu10ivicsxes7bstock-5m055550:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rt602pt10ivpm2te5nz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 15:20:00raw114,600원114,600원114,600원114,600원0
cmu0v5rsz02ps10ivx07vhiejstock-5m105560:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rsv02pr10iv2jdklfxb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 15:20:00raw181,600원181,600원181,600원181,600원0
cmu0v5rso02pq10iv69xi5cejstock-5m000270:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rsk02pp10iv8nabfo5p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 15:20:00raw124,100원124,100원124,100원124,100원0
cmu0v5rsd02po10ivehke7oohstock-5m005490:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rs802pn10ivnld8malf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 15:20:00raw325,500원325,500원325,500원325,500원0
cmu0v5rrv02pk10ivqq07h538stock-5m068270:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rrr02pj10iv10765yjx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 15:20:00raw179,000원179,000원179,000원179,000원0
cmu0v5rrm02pi10ivyezxbj5ostock-5m051910:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rri02ph10ivylbg6xe61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 15:20:00raw269,000원269,000원269,000원269,000원0
cmu0v5rrc02pg10ivl80uw915stock-5m006400:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rr802pf10iv908266g71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 15:20:00raw533,000원533,000원533,000원533,000원0
cmu0v5rqu02pc10ivwq9hyw7mstock-5m035720:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rqq02pb10iv81ngl7z11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 15:20:00raw34,600원34,600원34,600원34,600원0
cmu0v5rqk02pa10ivf8at5qeustock-5m035420:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rqh02p910ivc9lhsnjf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 15:20:00raw205,000원205,000원205,000원205,000원0
cmu0v5rqb02p810ivl68cya8vstock-5m066570:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rq702p710ivif8z1b051
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 15:20:00raw198,400원198,400원198,400원198,400원0
cmu0v5rq102p610ivo60ooolfstock-5m005380:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rpw02p510ivl59y7fc61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 15:20:00raw370,500원370,500원370,500원370,500원0
cmu0v5rpp02p410ivj8dgh7gkstock-5m000660:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rpl02p310ivtx1jlw9p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 15:20:00raw1,692,000원1,692,000원1,692,000원1,692,000원0
cmu0v5rpd02p210iv7fmz9qtnstock-5m005930:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rp902p110iv8yj0gwrk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 15:20:00raw249,250원249,250원249,250원249,250원0
cmu0v5rr402pe10ivx6ra905sstock-5m006400:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rr002pd10iverdathf51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 15:15:00raw533,000원534,000원531,000원533,000원7,703
cmu0uzcqy02ns10iv5wlygwavstock-5m005930:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcqt02nr10ivdnw6pr721
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 15:15:00raw249,250원249,500원249,000원249,250원173,372
cmu0uzcr802nu10ivuuzycrsistock-5m000660:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcr402nt10ivqqrzokxn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 15:15:00raw1,686,000원1,696,000원1,686,000원1,693,000원33,399
cmu0uzcrg02nw10ivsqkmbuuwstock-5m005380:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcrd02nv10ivowmzloew1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 15:15:00raw370,000원371,000원370,000원370,500원5,621
cmu0uzcrq02ny10ivioshveanstock-5m066570:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcrm02nx10ivmbg37hvb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 15:15:00raw198,300원198,400원198,100원198,200원3,241
cmu0uzcrz02o010ivc6su447sstock-5m035420:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcrv02nz10ivh68pq4oe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 15:15:00raw205,000원205,500원204,500원205,000원4,377
cmu0uzcsa02o210ivt929vjm4stock-5m035720:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcs602o110iv62updik21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 15:15:00raw34,500원34,600원34,500원34,550원11,335
cmu0uzcsk02o410ivb5imlyd0stock-5m051910:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcsg02o310ivr0f2t5k91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 15:15:00raw269,500원269,500원268,500원268,500원4,028
cmu0uzct802o610iv4v02ukmzstock-5m068270:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcsz02o510iv7k49cfnj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 15:15:00raw179,000원179,100원178,900원179,000원4,010
cmu0uzcu002o810ivhcrtu4qtstock-5m000270:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzctr02o710ived9glgc91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 15:15:00raw124,050원124,300원123,900원124,100원3,727
cmu0uzcuq02oa10iv1yf4aagistock-5m105560:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcuh02o910iv99touam31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 15:15:00raw181,500원181,700원181,100원181,600원18,677
cmu0uzcvg02oc10ivucjbtxzwstock-5m055550:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcv702ob10ivvxf0nsf11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 15:15:00raw114,400원114,900원114,300원114,600원8,877
cmu0uzcwp02og10ivnnsojsbpstock-5m207940:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcwg02of10ivalxwxp1r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:15:00raw1,418,000원1,419,000원1,416,000원1,417,000원418
cmu0uzcxf02oi10iv4dcbo2icstock-5m373220:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcx602oh10iv7z3w8cao1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 15:15:00raw350,500원351,500원350,000원350,000원4,880
cmu0uzcxz02ok10ivqu2twoo5stock-5m012330:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcxv02oj10iv34598vj21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 15:15:00raw398,000원399,000원397,500원399,000원1,691
cmu0uzcy902om10ivtabdcmwkstock-5m096770:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcy502ol10ivyu90cq0o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 15:15:00raw136,000원136,100원135,900원136,000원9,788
cmu0uzcyj02oo10iv01dwyiclstock-5m028260:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcyf02on10ivxpe6f6w01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 15:15:00raw360,000원361,000원357,500원358,000원3,533
cmu0uzcys02oq10iv8qc5fftfstock-5m034730:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcyo02op10ivjy1u0jok1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 15:15:00raw567,000원570,000원567,000원569,000원598
cmu0uzcz202os10ivjhq1l2plstock-5m003550:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcyy02or10iv1ef9gnm21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 15:15:00raw114,000원114,000원113,500원113,600원2,191
cmu0uzczc02ou10ivcvfrvspsstock-5m015760:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcz802ot10ivy1bj2xsf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 15:15:00raw31,950원32,050원31,900원31,950원13,651
cmu0uzczm02ow10ivtzkqkuf7stock-5m030200:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzczi02ov10iv79nvu7s01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 15:15:00raw53,000원53,200원53,000원53,100원7,670
cmu0uzd0402p010ivj3gtqxxsstock-5m017670:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzd0002oz10iv3lpkbrwx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 15:15:00raw89,900원90,200원89,700원90,100원14,419
cmu0v5rs402pm10ivre8n3k4gstock-5m005490:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rs102pl10iv88m5hd6s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 15:15:00raw325,500원326,000원325,000원325,500원5,211
57,440건 중 7,401–7,450← 이전149 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬