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
cmu0u36z802i610iv8koqdrcgstock-5m055550:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u36z502i510ivahpo4fxx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 14:50:00raw114,100원114,300원113,900원114,100원20,592
cmu0u36yz02i410ivgjnsn87fstock-5m105560:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u36yv02i310iv9lner64o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 14:50:00raw180,300원180,500원179,900원180,400원15,284
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
cmu0u36xi02hu10ivcl4r9alestock-5m006400:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u36xe02ht10ivtqextn561
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 14:50:00raw533,000원535,000원532,000원533,000원12,909
cmu0u36xs02hw10iv3yo88rf5stock-5m051910:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u36xo02hv10ivrm535unm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 14:50:00raw268,500원269,500원268,000원269,500원6,184
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
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
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
cmu0u36yg02i010ivvc3zegqzstock-5m005490:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u36yb02hz10ivza8sbony1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 14:50:00raw324,000원325,500원324,000원325,500원3,918
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
cmu0u36y502hy10ivuewzghoistock-5m068270:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u36y102hx10ivc9nqsdxs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 14:50:00raw178,900원179,000원178,500원178,800원6,297
cmu0u371l02io10ivo4scpvrsstock-5m017670:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u371h02in10ivekpvky2m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 14:50:00raw90,100원90,400원90,000원90,200원6,058
cmu0u371a02im10ivpqmbzendstock-5m030200:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u371602il10iv5njr68yl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 14:50:00raw52,800원52,900원52,700원52,700원3,134
cmu0twryy02gi10iv8s5rbk74stock-5m006400:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0twryu02gh10iv88eqcras1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 14:45:00raw535,000원535,000원533,000원534,000원9,832
cmu0twryo02gg10ivloum65cmstock-5m035420:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0twryl02gf10iv4iylldil1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 14:45:00raw204,500원205,000원204,000원204,000원3,871
cmu0twrz802gk10ivh04j0e2hstock-5m051910:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0twrz402gj10ivgpp8ed9l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 14:45:00raw266,500원269,500원266,500원268,500원3,989
cmu0twryf02ge10ivbu0burnnstock-5m066570:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0twryb02gd10iveia2mvez1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 14:45:00raw198,000원198,400원197,800원197,900원3,656
cmu0twry502gc10ivxfyrqy5bstock-5m005380:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0twry102gb10ivyutvmtq51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:45:00raw368,500원368,500원368,000원368,000원5,693
cmu0u36x102hq10ivnzd72hqustock-5m035720:20260914:14452026-09-14 14:45:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u36wx02hp10ivo2m60zht1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 14:45:00raw34,575원34,600원34,500원34,525원7,479
cmu0twrzi02gm10ivxm5svvk4stock-5m068270:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0twrze02gl10ivpfroghh81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 14:45:00raw178,800원179,000원178,400원178,900원6,156
cmu0twrzs02go10ivgvfwfb5vstock-5m005490:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0twrzo02gn10iv38522zm21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 14:45:00raw322,500원325,000원322,500원324,500원7,723
cmu0tws0202gq10iv161jhjzlstock-5m000270:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0twrzy02gp10ivbbymch3v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:45:00raw123,500원123,500원123,200원123,300원5,988
cmu0tws0d02gs10ivwe8qhuynstock-5m105560:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0tws0902gr10iv4g2oli8v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 14:45:00raw180,100원180,500원180,100원180,300원11,631
cmu0tws0m02gu10iv8rwm9qitstock-5m055550:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0tws0j02gt10ivqiql8nuy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 14:45:00raw113,950원114,300원113,900원114,000원7,848
cmu0tws0w02gw10ivgouyzjnjstock-5m207940:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0tws0s02gv10iv76pbnisn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:45:00raw1,420,000원1,422,000원1,416,000원1,419,000원429
cmu0tws1602gy10ivm1ijldvwstock-5m373220:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0tws1202gx10ivyt5nir7o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 14:45:00raw350,000원351,500원350,000원350,500원4,499
cmu0tws1g02h010ivzzt5vd4rstock-5m012330:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0tws1c02gz10ivsdowrx481
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 14:45:00raw396,000원397,500원396,000원396,500원2,707
cmu0tws1q02h210ivp8tdg3kustock-5m096770:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0tws1m02h110ivqfslxn6s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 14:45:00raw135,900원136,300원135,800원136,100원9,462
cmu0tws2102h410ivcmknxb6vstock-5m028260:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0tws1x02h310iv5kznbt6q1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:45:00raw357,000원357,500원356,500원357,000원3,960
cmu0tws2a02h610iv7e5q36sxstock-5m034730:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0tws2602h510ivyxhxxhzj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:45:00raw566,000원568,000원566,000원566,000원1,143
cmu0tws2k02h810ivkaqxll4nstock-5m003550:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0tws2g02h710ivzptvqbc11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 14:45:00raw113,800원114,000원113,400원113,500원3,724
cmu0tws2t02ha10iv2ck075pestock-5m015760:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0tws2p02h910iv7o82vn551
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 14:45:00raw31,825원31,850원31,750원31,800원6,147
cmu0tws3302hc10ivj10dzyksstock-5m030200:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0tws2z02hb10ivwsij14k91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 14:45:00raw52,900원52,900원52,800원52,800원1,243
cmu0tws3c02he10iv32ot15c8stock-5m017670:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0tws3802hd10ivajibseig1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 14:45:00raw90,100원90,400원90,100원90,200원5,396
cmu0twrxj02g810ivfoew7qoostock-5m005930:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0twrx002g710ivtv623xvi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:45:00raw249,250원249,500원249,000원249,000원183,481
cmu0twrxu02ga10ivspll1pqnstock-5m000660:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0twrxq02g910ivcac660ed1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 14:45:00raw1,700,000원1,703,000원1,695,000원1,696,000원51,183
cmu0tqfxb02fq10ivzold9hdsstock-5m373220:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfx802fp10ivly3r05q21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 14:40:00raw351,000원351,000원350,000원350,000원4,802
cmu0tqfxm02fs10ivzawfkjaqstock-5m012330:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfxi02fr10ivc10jlzha1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 14:40:00raw397,000원397,500원396,000원396,500원1,744
cmu0tqfx202fo10ivgfcl8slsstock-5m207940:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfwy02fn10ivzrpi3fvb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:40:00raw1,421,000원1,422,000원1,417,000원1,419,000원482
cmu0tqfws02fm10ivggcko7chstock-5m055550:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfwp02fl10ivzrxpss8l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 14:40:00raw114,100원114,200원113,900원113,900원14,496
cmu0tqfwj02fk10iv76v4twxystock-5m105560:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfwg02fj10ivzbv40bsg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 14:40:00raw180,200원180,300원179,900원180,200원14,302
cmu0tqfwa02fi10ivapcdv9opstock-5m000270:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfw702fh10ivfd537m0u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:40:00raw123,400원123,500원123,200원123,500원5,843
cmu0tqfw202fg10iv5rj1ybpmstock-5m005490:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfvy02ff10ivh9zhuhxk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 14:40:00raw323,000원323,000원322,500원323,000원2,168
cmu0tqfvl02fc10ivj3eje44jstock-5m068270:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfvi02fb10ivpn0jjpk81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 14:40:00raw179,100원179,200원178,400원178,800원6,998
cmu0tqfvc02fa10ivdw0nebhystock-5m051910:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfv902f910iv90fe2diq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 14:40:00raw268,000원268,000원266,500원267,000원2,260
cmu0tqfv402f810ivmsap3jgystock-5m006400:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfv002f710iveuem7fmo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 14:40:00raw534,000원535,000원533,000원535,000원6,027
cmu0tqfuu02f610ivntefczgfstock-5m035720:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfuq02f510ivynlug8xo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 14:40:00raw34,550원34,650원34,550원34,575원4,905
cmu0tqfuk02f410ivvgxdgtt3stock-5m035420:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfuh02f310ivs3vafrn91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 14:40:00raw204,500원205,000원204,000원204,000원3,225
57,440건 중 7,551–7,600← 이전152 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬