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
cmu0ug2he02l210ivkapfb0jestock-5m015760:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2ha02l110ivfzx7y3d91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 15:00:00raw31,800원31,950원31,800원31,900원11,818
cmu0ug2h402l010iv3rtdrzm1stock-5m003550:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2h002kz10ivthwonihk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 15:00:00raw114,000원114,300원113,900원114,200원3,274
cmu0ug2ex02kk10iv6hmvge48stock-5m000270:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2et02kj10iv8acwrlh11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 15:00:00raw123,500원124,000원123,500원123,900원5,181
cmu0ug2en02ki10ivereztpojstock-5m005490:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2ek02kh10ivkmx75ai31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 15:00:00raw325,500원326,000원325,000원325,500원10,586
cmu0ug2ee02kg10ivhd4k7wuestock-5m068270:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2ea02kf10iv4y6j1l1b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 15:00:00raw178,600원179,100원178,500원178,900원4,256
cmu0ug2e402ke10ivnor8vzkastock-5m051910:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2e002kd10iverseiuzm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 15:00:00raw269,000원270,000원268,500원270,000원6,360
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
cmu0ug2dk02ka10iv4wem4ahqstock-5m035420:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2dh02k910iv0imn4i951
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 15:00:00raw204,000원205,500원204,000원205,000원5,511
cmu0ug2ga02ku10ivn59rx7dqstock-5m012330:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2g502kt10iv2v5i7i8u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 15:00:00raw396,500원399,500원396,500원398,500원3,117
cmu0ug2gu02ky10ivvr4hd2ucstock-5m034730:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2gr02kx10ivm64my0ed1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 15:00:00raw567,000원569,000원567,000원568,000원952
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
cmu0ug2gl02kw10iv98x1zwt4stock-5m096770:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2gh02kv10iv8cb8jq0s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 15:00:00raw136,300원136,500원136,000원136,300원10,690
cmu0ug2ce02k210iv07gga584stock-5m005930:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2c902k110ivuo8wtfqf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 15:00:00raw249,000원249,500원248,500원249,500원286,166
cmu0ug2co02k410ivebi9vi93stock-5m000660:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2ck02k310ivzztb18831
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 15:00:00raw1,697,000원1,700,000원1,691,000원1,692,000원60,775
cmu0ug2d002k610ivnk3sow0bstock-5m005380:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2cv02k510iv1mmvddgh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 15:00:00raw368,500원370,000원368,000원370,000원6,688
cmu0ug2db02k810ivn206z2qgstock-5m066570:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2d702k710ivuau7diaw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 15:00:00raw198,200원199,100원198,200원199,100원4,249
cmu0umhck02li10iv5irwx25hstock-5m035720:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhcg02lh10ivg02lcr8h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 15:00:00raw34,550원34,600원34,450원34,600원30,205
cmu0umhfs02m610ivftzjlgosstock-5m028260:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhfo02m510iv46kb2if61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 15:00:00raw357,000원360,000원357,000원359,500원15,573
cmu0u9no502j810iv3nw5gwibstock-5m005490:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9no102j710ivsgz2zts01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 14:55:00raw325,000원326,000원325,000원326,000원3,892
cmu0u9nlp02iq10iv88gpz57istock-5m005930:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nl902ip10ivxv90bf0j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:55:00raw249,000원249,500원248,500원249,000원324,570
cmu0u9nm102is10ivv9bdf7fzstock-5m000660:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nlx02ir10ivrtoliut91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 14:55:00raw1,696,000원1,699,000원1,693,000원1,697,000원49,701
cmu0u9nmb02iu10ivj4444gtnstock-5m005380:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nm702it10iv71mc0h4k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:55:00raw368,000원369,500원367,500원369,000원24,211
cmu0u9nmk02iw10iv0gvl0hl6stock-5m066570:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nmh02iv10ivkv4it3dl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 14:55:00raw198,100원198,300원197,800원198,200원2,977
cmu0u9nmu02iy10iv5we6bj1xstock-5m035420:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nmq02ix10iv26o6nu9z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 14:55:00raw204,000원204,500원204,000원204,000원3,481
cmu0u9nn302j010iv086i1kvkstock-5m035720:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nmz02iz10ivpr29tkol1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 14:55:00raw34,600원34,600원34,500원34,500원5,441
cmu0u9nnc02j210iv18hcy8zastock-5m006400:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nn802j110ivr9yzoli21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 14:55:00raw534,000원534,000원532,000원533,000원9,225
cmu0u9nnl02j410ivxbglruv4stock-5m051910:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nnh02j310ivx018dh661
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 14:55:00raw269,000원270,000원268,500원269,000원4,988
cmu0u9nnv02j610ivx9mdzbp0stock-5m068270:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nnr02j510ivooi0vcp31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 14:55:00raw178,800원178,900원178,400원178,600원3,543
cmu0u9noe02ja10ivv2in3h0bstock-5m000270:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9noa02j910ivqau7e2qg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:55:00raw123,600원123,600원123,400원123,600원5,350
cmu0u9noo02jc10ivyo1js1qystock-5m105560:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nok02jb10ivuwuit1521
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 14:55:00raw180,400원180,600원180,200원180,550원16,314
cmu0u9noy02je10iv5jik87q8stock-5m055550:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nou02jd10ivlb4tgrxl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 14:55:00raw114,000원114,100원114,000원114,100원4,736
cmu0u9npg02ji10iv3755f19gstock-5m207940:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9npc02jh10ivtgli05fe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:55:00raw1,418,000원1,420,000원1,415,000원1,418,000원461
cmu0u9npq02jk10ivxayoijz8stock-5m373220:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9npm02jj10iv1p827rtu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 14:55:00raw350,500원351,500원350,000원351,000원4,796
cmu0u9npz02jm10ivrh6jsfxtstock-5m012330:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9npv02jl10ivvpdkpqu91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 14:55:00raw396,500원398,000원396,000원397,000원2,169
cmu0u9nq902jo10ivrv9ohanjstock-5m096770:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nq502jn10ivji1ngd701
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 14:55:00raw136,400원136,500원135,700원136,350원12,636
cmu0u9nqi02jq10ivw6owww10stock-5m028260:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nqe02jp10iv0e1i7caz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:55:00raw357,500원358,000원357,000원357,500원3,791
cmu0u9nqr02js10iv7dovnep2stock-5m034730:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nqn02jr10ivhankfffg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:55:00raw567,000원568,000원567,000원567,000원753
cmu0u9nqz02ju10ivn8rprr2ostock-5m003550:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nqw02jt10ivfv5vntrm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 14:55:00raw113,800원114,100원113,600원114,000원2,086
cmu0u9nr902jw10ivzaws3gw5stock-5m015760:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nr502jv10iv43mort6r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 14:55:00raw31,800원31,850원31,750원31,800원8,287
cmu0u9nrh02jy10ivv3jryw2dstock-5m030200:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nre02jx10ivy18h5czs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 14:55:00raw52,700원52,800원52,700원52,700원2,085
cmu0u9nrr02k010ivjo86geutstock-5m017670:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9nrn02jz10iviv61fbp21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 14:55:00raw90,200원90,300원90,000원90,100원8,629
cmu0u9np702jg10ivlw2hj5yxstock-5m207940:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9np402jf10ivlhwcjq581
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:50:00raw1,419,000원1,423,000원1,416,000원1,417,000원748
cmu0u36ws02ho10ivz5dfduulstock-5m035420:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u36wo02hn10ivk4q5lzja1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 14:50:00raw204,000원204,500원204,000원204,000원3,429
cmu0u36wj02hm10ivqdpju5vystock-5m066570:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u36wf02hl10ivuhczyagp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 14:50:00raw197,800원198,400원197,600원198,100원3,980
cmu0u36w902hk10ivrg2un73gstock-5m005380:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u36w502hj10ivw5mddi471
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:50:00raw368,000원369,000원367,500원368,000원10,516
cmu0u36w002hi10iv780seyilstock-5m000660:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u36vu02hh10iv7vejdznt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 14:50:00raw1,696,000원1,700,000원1,695,000원1,696,000원50,662
cmu0u36vl02hg10ivu9flhikqstock-5m005930:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u36vf02hf10ivx1df3yo21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:50:00raw249,000원249,500원249,000원249,000원228,356
cmu0u36yq02i210iv96t99w2cstock-5m000270:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u36ym02i110iv8dfpl96b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:50:00raw123,200원123,600원123,100원123,500원6,556
cmu0u36x902hs10ivvn1b94olstock-5m035720:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u36x502hr10ivakig6ait1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 14:50:00raw34,500원34,650원34,500원34,500원27,339
57,440건 중 7,501–7,550← 이전151 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬