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
cmu0tdh8g02da10ivq1abosusstock-5m028260:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh8d02d910ivl5rusxge1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:30:00raw356,500원357,500원356,000원357,000원3,098
cmu0tdh8y02de10ivs8ip1fqqstock-5m034730:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh8v02dd10ivmq4i68tn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:30:00raw567,000원568,000원565,000원566,000원1,108
cmu0tdh9802dg10ivo31kdx63stock-5m003550:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh9402df10ivpehcd6l31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 14:30:00raw114,000원114,000원113,900원114,000원1,113
cmu0tdh9i02di10ivksu1nuxpstock-5m015760:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh9e02dh10ivgcmew5gu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 14:30:00raw31,800원31,800원31,750원31,800원4,174
cmu0tdh9r02dk10ivj6jjom5jstock-5m030200:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh9o02dj10ivolizdpxe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 14:30:00raw52,800원52,900원52,700원52,800원2,533
cmu0tdha102dm10iv62a3qolsstock-5m017670:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh9x02dl10ivptalfdaj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 14:30:00raw90,400원90,500원90,200원90,200원4,668
cmu0tdh3402ca10ivxgchyjy1stock-5m005930:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh3002c910ivckb22zl81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:30:00raw249,750원250,000원249,000원249,250원200,287
cmu0t71wc02bw10ivhsrum98gstock-5m012330:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71w802bv10ivbu9xz8b31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 14:25:00raw396,500원397,000원396,000원396,000원1,972
cmu0t71se02b410iv6p05155mstock-5m005930:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:172026-09-14 14:35:17cmu0t71sa02b310ivf1zhk1ix1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:25:00raw249,500원250,000원249,000원249,750원385,920
cmu0t71so02b610iv9l2pf05vstock-5m000660:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:172026-09-14 14:35:17cmu0t71sk02b510ivrdemlc3i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 14:25:00raw1,697,000원1,702,000원1,697,000원1,700,000원44,726
cmu0t71sy02b810ivrbzh231hstock-5m005380:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:172026-09-14 14:35:17cmu0t71su02b710ivqdwuteri1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:25:00raw368,000원369,500원368,000원369,000원13,294
cmu0t71t802ba10iv9oyo4r60stock-5m066570:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:172026-09-14 14:35:17cmu0t71t402b910ivf5vofh2k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 14:25:00raw197,900원198,600원197,800원198,600원6,246
cmu0t71th02bc10ivnh93v2kdstock-5m035420:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71td02bb10ivg9vim7u21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 14:25:00raw204,500원204,500원204,000원204,000원3,021
cmu0t71tr02be10ivvwqknwbfstock-5m035720:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71tn02bd10iv2kwtk6wn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 14:25:00raw34,450원34,600원34,450원34,600원11,688
cmu0t71u102bg10iv6imsmlststock-5m006400:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71tx02bf10ive12gp4mv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 14:25:00raw536,000원539,000원535,000원538,000원3,402
cmu0t71ub02bi10ivjvihc4q0stock-5m051910:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71u702bh10ivguo3a9ww1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 14:25:00raw268,500원269,500원268,000원269,000원4,108
cmu0t71ul02bk10ivfbpjzdaqstock-5m068270:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71uh02bj10iv5ia3ooxn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 14:25:00raw178,500원179,100원178,300원178,800원5,199
cmu0t71uw02bm10ivupukype8stock-5m000270:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71us02bl10ivqca3yo6n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:25:00raw123,300원123,600원123,200원123,400원6,247
cmu0t71v502bo10ivrgizaolzstock-5m105560:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71v202bn10ivbrkvzlb21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 14:25:00raw180,000원180,100원179,700원180,000원7,017
cmu0t71ve02bq10ivp1axp2hzstock-5m055550:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71va02bp10iv2ns5yll81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 14:25:00raw114,000원114,300원114,000원114,100원11,368
cmu0t71vs02bs10ivsctjiygjstock-5m207940:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71vn02br10ivclbuxs4u1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:25:00raw1,420,000원1,425,000원1,418,000원1,424,000원412
cmu0t71w202bu10ivcp46v8lnstock-5m373220:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71vy02bt10ivdrl81yv91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 14:25:00raw351,000원352,250원350,500원351,500원4,123
cmu0t71wm02by10iv6624jf3istock-5m096770:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71wi02bx10ivfv0pv4cn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 14:25:00raw135,700원136,200원135,500원136,200원14,924
cmu0t71ww02c010iv3x1lqbgzstock-5m028260:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71ws02bz10iv6dh4c66d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:25:00raw355,500원357,000원355,000원357,000원3,551
cmu0t71x602c210iv3urnvi00stock-5m003550:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71x202c110ivavwxb8b51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 14:25:00raw113,800원114,100원113,700원113,900원1,415
cmu0t71xf02c410iv9qhmkj4estock-5m015760:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71xc02c310ivuwwae2uu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 14:25:00raw31,700원31,800원31,650원31,750원20,760
cmu0t71xo02c610ivsjjucl5zstock-5m030200:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71xl02c510ivr9i7el221
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 14:25:00raw52,800원52,900원52,700원52,800원1,706
cmu0t71xx02c810iv338gy4ukstock-5m017670:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71xt02c710iv5s01mp0c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 14:25:00raw90,100원90,500원90,000원90,400원8,437
cmu0tdh5i02cs10iv73lkx8kistock-5m005490:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh5f02cr10iv1boh9nox1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 14:25:00raw322,750원323,500원322,500원323,000원4,833
cmu0tdh8q02dc10ivni88d9vzstock-5m034730:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh8m02db10iv4x53vel31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:25:00raw566,000원567,000원565,000원567,000원479
cmu0t0pli029u10ivg1zhcluystock-5m035420:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0plf029t10ivbxwoyqul1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 14:20:00raw204,000원204,500원204,000원204,500원3,065
cmu0t0pm0029y10ivia3akn3kstock-5m035720:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0plw029x10iv2hbjxl651
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 14:20:00raw34,600원34,600원34,425원34,450원13,918
cmu0t0pmj02a210iv4nclpyssstock-5m006400:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pmf02a110ivekct1n5u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 14:20:00raw537,000원538,000원535,000원536,000원8,471
cmu0t0pn302a610ivvely1xpdstock-5m051910:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pmz02a510ivlx5accj01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 14:20:00raw269,500원269,500원268,000원269,000원6,081
cmu0t0pnd02a810iv7zwc5bj0stock-5m068270:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pn902a710ivhnh4cdxx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 14:20:00raw179,100원179,100원178,300원178,500원8,902
cmu0t0pnn02aa10ivpkckofgwstock-5m005490:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pnj02a910ivwehmowee1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 14:20:00raw324,000원324,000원322,500원323,000원4,483
cmu0t0pnx02ac10iv9m3egvxestock-5m000270:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pnt02ab10ivrin4oiml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:20:00raw123,500원123,700원123,200원123,300원7,457
cmu0t0po702ae10ivrdky7bpkstock-5m105560:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0po302ad10ivmr0avn6p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 14:20:00raw180,100원180,200원179,500원179,900원24,364
cmu0t0poh02ag10iv4wei9af3stock-5m055550:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pod02af10ivys8h5yw01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 14:20:00raw114,300원114,300원114,000원114,100원20,096
cmu0t0por02ai10ivjc63t4c8stock-5m207940:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pon02ah10ivnh3tx1aa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:20:00raw1,425,000원1,425,000원1,420,000원1,421,000원617
cmu0t0pp102ak10iv3rmvb7ybstock-5m373220:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pox02aj10iv13qrf9os1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 14:20:00raw352,500원352,500원350,500원351,000원5,895
cmu0t0ppa02am10ivk16zdigestock-5m012330:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pp702al10iv0qgnfn771
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 14:20:00raw396,500원397,500원396,500원396,500원2,850
cmu0t0ppl02ao10ivlg8o3svbstock-5m096770:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pph02an10iv3mq45mre1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 14:20:00raw135,650원136,000원135,400원135,700원28,761
cmu0t0pq202as10iv1kjk5so8stock-5m028260:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0ppy02ar10ivgb0i1rl01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:20:00raw356,500원357,000원355,000원356,000원4,008
cmu0t0pqc02au10iv5j5ucm0dstock-5m034730:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pq802at10ivm2w6b2yt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:20:00raw566,000원567,000원565,000원565,000원1,143
cmu0t0pqm02aw10ivmk2ad6vbstock-5m003550:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pqh02av10iv1xmmli7d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 14:20:00raw114,100원114,100원113,500원113,700원3,185
cmu0t0pqv02ay10ivnxbqxg2mstock-5m015760:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pqs02ax10ivrqrcd8dt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 14:20:00raw31,800원31,850원31,700원31,700원90,162
cmu0t0pr502b010ive3dwdhzgstock-5m030200:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pr102az10iv9coxo5ll1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 14:20:00raw52,900원53,000원52,700원52,700원8,530
cmu0t0prf02b210ivh7s94n69stock-5m017670:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0prb02b110ivsbpt2flp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 14:20:00raw90,300원90,400원90,100원90,100원6,072
cmu0t0pkf029m10iv65xtf2lfstock-5m005930:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pk4029l10ivvaz6fwww1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:20:00raw249,750원250,000원249,000원249,250원260,623
57,440건 중 7,651–7,700← 이전154 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬