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
cmu0uzcw402oe10ivjjoelv25stock-5m207940:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzcvv02od10ivsj4326hi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:10:00raw1,417,000원1,421,000원1,415,000원1,418,000원433
cmu0usx2a02mu10ivjzorikt8stock-5m035720:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx2702mt10iv56ihd3da1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 15:10:00raw34,600원34,600원34,500원34,550원11,318
cmu0usx2t02my10iv2znrtyj8stock-5m006400:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx2p02mx10ivp8irlhuz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 15:10:00raw535,000원535,000원532,000원533,000원11,110
cmu0usx2002ms10ivkbswri1hstock-5m035420:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx1x02mr10ivz5zi88gt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 15:10:00raw204,500원205,000원204,500원205,000원5,596
cmu0usx1r02mq10iv2p62t6q6stock-5m066570:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx1n02mp10iv2olgqd761
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 15:10:00raw198,900원199,000원198,300원198,400원4,049
cmu0usx1h02mo10ivgw8xn866stock-5m005380:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx1d02mn10ivmnvn9db11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 15:10:00raw370,000원371,500원370,000원370,000원6,171
cmu0usx1802mm10iv9zvgyabqstock-5m000660:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx1402ml10ivc5mxhbrb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 15:10:00raw1,692,000원1,694,000원1,686,000원1,687,000원81,598
cmu0usx0w02mk10ivtdfw7sejstock-5m005930:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx0m02mj10ivvhgvab301
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 15:10:00raw249,500원249,500원249,000원249,250원125,310
cmu0usx3402n010iv5l4ixwpnstock-5m051910:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx3002mz10ivq8kfko0f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 15:10:00raw269,500원270,500원269,000원269,500원7,649
cmu0usx3e02n210ivo073b5mzstock-5m068270:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx3a02n110ivaeilfjen1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 15:10:00raw179,100원179,300원178,900원179,000원5,798
cmu0usx3o02n410ivjsbz3i5bstock-5m005490:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx3k02n310iv4jjrpoto1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 15:10:00raw326,000원326,500원325,500원326,000원11,851
cmu0usx3y02n610ivbizpscttstock-5m000270:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx3u02n510ivwyp4dkjx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 15:10:00raw124,000원124,300원123,900원124,100원2,720
cmu0usx4902n810ivq5mwrd3istock-5m105560:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx4402n710iv72i4fcxa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 15:10:00raw181,100원181,700원181,100원181,500원24,680
cmu0usx4j02na10ivbboinazastock-5m055550:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx4f02n910iv1tm95z6f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 15:10:00raw114,300원114,700원114,300원114,400원7,209
cmu0usx4s02nc10iv6j0wv9imstock-5m373220:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx4o02nb10ivy51gtbmb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 15:10:00raw352,000원352,500원350,500원351,000원7,197
cmu0usx5202ne10ivld14z4tastock-5m012330:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx4y02nd10ivc2aayyqn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 15:10:00raw399,000원399,500원398,000원398,000원2,222
cmu0usx5c02ng10ivqlic5op4stock-5m096770:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:18cmu0usx5802nf10iv3bfesrl01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 15:10:00raw136,100원136,200원135,900원136,000원7,227
cmu0usx5l02ni10ivcb6qm8gxstock-5m028260:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:182026-09-14 15:20:18cmu0usx5h02nh10ivjqhnjeqp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 15:10:00raw360,500원361,000원359,500원360,000원4,932
cmu0usx5u02nk10ivrb6cxk1dstock-5m034730:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:182026-09-14 15:20:18cmu0usx5r02nj10iv9z6hbwip1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 15:10:00raw569,000원570,000원567,000원568,000원1,256
cmu0usx6302nm10ivzldyv8dwstock-5m003550:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:182026-09-14 15:20:18cmu0usx6002nl10ivegmmns4j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 15:10:00raw114,000원114,100원113,900원113,900원2,627
cmu0usx6c02no10ivstfzf550stock-5m015760:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:182026-09-14 15:20:18cmu0usx6902nn10iv9yzgx97j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 15:10:00raw31,950원32,000원31,900원32,000원10,553
cmu0usx6m02nq10ivytcw8ygistock-5m030200:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:182026-09-14 15:20:18cmu0usx6i02np10iv4qedulfg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 15:10:00raw53,150원53,150원53,000원53,100원1,879
cmu0uzczv02oy10ivsm9e58aistock-5m017670:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzczs02ox10ivto6pwuet1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 15:10:00raw90,000원90,100원89,700원89,700원14,054
cmu0usx2k02mw10ivflln9yszstock-5m006400:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx2g02mv10ivhntgq2gx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 15:05:00raw534,000원535,000원532,000원535,000원11,578
cmu0umhb002l810ivdliafdppstock-5m005930:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhas02l710ivxwl2gd7y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 15:05:00raw249,500원249,500원249,000원249,500원134,329
cmu0umhbb02la10ivhwogjhp1stock-5m000660:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhb702l910iv7bbf67mv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 15:05:00raw1,692,000원1,700,000원1,690,000원1,693,000원69,846
cmu0umhbn02lc10ivc7u5u3tostock-5m005380:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhbi02lb10ivsw80npro1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 15:05:00raw369,500원370,500원369,000원370,500원5,662
cmu0umhc002le10ivto06xrpdstock-5m066570:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhbu02ld10iv6ii9nvj31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 15:05:00raw199,000원199,200원198,400원198,900원3,858
cmu0umhca02lg10ivsvr8q2w5stock-5m035420:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhc602lf10ivfqlolr5r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 15:05:00raw205,000원205,500원204,500원204,500원2,695
cmu0umhcs02lk10ivuhxnjzkustock-5m035720:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhco02lj10ivq3466xr21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 15:05:00raw34,550원34,600원34,500원34,600원16,690
cmu0umhd202lm10ivfpks61x1stock-5m051910:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhcy02ll10ivm3kh9no21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 15:05:00raw269,500원270,000원269,000원269,000원4,219
cmu0umhdc02lo10ivgqridlgjstock-5m068270:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhd802ln10iv7xg5ykol1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 15:05:00raw178,900원179,250원178,900원179,200원4,948
cmu0umhdl02lq10ivne2v89v4stock-5m005490:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhdh02lp10ivkmz8wljs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 15:05:00raw325,500원326,500원325,500원326,000원4,305
cmu0umhdu02ls10ivggoyof25stock-5m000270:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhdr02lr10ivd5slx10c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 15:05:00raw123,900원124,000원123,800원124,000원3,884
cmu0umhe402lu10ivzjpfz7upstock-5m105560:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhe002lt10iv74j7jllr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 15:05:00raw180,900원181,200원180,900원181,100원19,373
cmu0umhef02lw10ivp79dsgorstock-5m055550:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umheb02lv10iv29wh58ib1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 15:05:00raw114,300원114,600원114,200원114,400원6,565
cmu0umhep02ly10ivo9wfg166stock-5m207940:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhel02lx10ivgxs9q9ky1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:05:00raw1,418,000원1,419,000원1,415,000원1,418,000원383
cmu0umhez02m010ivvrtpfdvfstock-5m373220:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhev02lz10ivycosngv11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 15:05:00raw352,000원353,000원351,000원351,500원6,462
cmu0umhf902m210iv6ji8iputstock-5m012330:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhf502m110ivydhtk7iz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 15:05:00raw398,500원399,500원398,000원399,000원2,877
cmu0umhfj02m410iv0pq6v8xbstock-5m096770:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhfe02m310ivjtz4doqw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 15:05:00raw136,300원136,500원136,000원136,100원9,771
cmu0umhg002m810ivoae768p9stock-5m028260:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhfw02m710iv78mdzi0w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 15:05:00raw359,500원360,500원359,000원360,500원4,898
cmu0umhga02ma10ivnxqqgjgjstock-5m034730:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhg602m910iv2cxpaeny1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 15:05:00raw568,000원570,000원568,000원569,000원1,539
cmu0umhgk02mc10iv0s91opkhstock-5m003550:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhgg02mb10ivb4cyj10x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 15:05:00raw114,300원114,300원113,900원113,900원3,065
cmu0umhgs02me10iv0w89b1anstock-5m015760:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhgp02md10ivzifsdj531
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 15:05:00raw31,950원32,000원31,900원32,000원8,103
cmu0umhh202mg10ivw6r4nkpvstock-5m030200:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhgy02mf10ivfngkwomh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 15:05:00raw53,100원53,200원53,000원53,150원3,754
cmu0umhhc02mi10iv1brrn20ystock-5m017670:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhh802mh10ivv6agl1ge1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 15:05:00raw90,200원90,300원89,700원90,000원15,579
cmu0ug2f702km10ivw822htvustock-5m105560:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2f302kl10ivqei5w2cz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 15:00:00raw180,550원181,000원180,500원180,900원23,147
cmu0ug2fh02ko10ivgrnclca9stock-5m055550:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2fd02kn10ivn4ol7v8h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 15:00:00raw114,100원114,400원113,900원114,300원10,985
cmu0ug2fp02kq10ivhm6zhk9astock-5m207940:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2fm02kp10iv8xvbrwj21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:00:00raw1,418,000원1,420,000원1,415,000원1,418,000원434
cmu0ug2du02kc10ivjs076ujkstock-5m006400:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2dq02kb10ivyacrqkjg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 15:00:00raw532,000원536,000원532,000원535,000원12,655
57,440건 중 7,451–7,500← 이전150 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬