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
cmu0t0pkq029o10ivk7jd38b8stock-5m000660:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pkm029n10ivqaje5ak11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 14:20:00raw1,701,000원1,702,000원1,695,000원1,697,000원83,133
cmu0t0pl0029q10ivaqzlj2pistock-5m005380:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pkw029p10ivhemd6ewp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:20:00raw369,250원369,250원368,000원368,000원8,377
cmu0t0pla029s10ivlv600lqcstock-5m066570:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pl5029r10ivsul9rp151
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 14:20:00raw198,400원198,500원197,800원197,900원5,138
cmu0su6cv028o10iv83cpryaxstock-5m005380:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6cr028n10ivwcumrrrt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:15:00raw370,000원370,000원369,000원369,000원4,645
cmu0su6h4029k10iv7sp44wgmstock-5m017670:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6h0029j10ivzkhjbu7w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 14:15:00raw90,300원90,400원90,100원90,300원8,050
cmu0su6gu029i10ivi2fq20uastock-5m030200:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6gq029h10iv0m469rt51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 14:15:00raw53,000원53,100원52,800원52,900원12,222
cmu0su6gk029g10iv13k7mtvystock-5m015760:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6gg029f10iv2c5r8zvh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 14:15:00raw31,875원31,900원31,800원31,800원24,102
cmu0t0ppu02aq10ive0yt9su5stock-5m028260:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0ppq02ap10ivzbe8o4131
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:15:00raw357,500원357,500원355,500원356,500원4,168
cmu0su6ga029e10ivtn16nev9stock-5m003550:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6g7029d10ivo7xw1j641
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 14:15:00raw114,200원114,200원114,000원114,100원2,388
cmu0t0pmu02a410ive4heb42kstock-5m051910:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pmp02a310ivg421cadf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 14:15:00raw270,000원270,500원268,000원269,500원3,683
cmu0t0pma02a010ivcrhzhxrtstock-5m006400:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pm6029z10iv7qho8sva1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 14:15:00raw538,000원538,000원537,000원537,000원5,947
cmu0t0plr029w10iv33ic4mcjstock-5m035720:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pln029v10ivxiywxnx81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 14:15:00raw34,600원34,650원34,550원34,600원9,460
cmu0su6g1029c10ivz5lxaxoestock-5m034730:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6fx029b10ivyfe4byx81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:15:00raw568,000원568,000원565,000원567,000원1,255
cmu0su6fr029a10ivex97txrystock-5m096770:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6fn029910ivkfz0nv071
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 14:15:00raw136,200원136,300원135,500원135,700원20,651
cmu0su6fh029810ivwokby7fmstock-5m012330:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6fd029710ivlnxp1ww91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 14:15:00raw397,000원397,500원396,500원396,500원3,441
cmu0su6f8029610ivcw1nlu04stock-5m373220:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6f5029510ivyjm3wk821
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 14:15:00raw352,500원353,000원352,000원352,500원2,693
cmu0su6ez029410ivu1kalq6kstock-5m207940:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6ev029310iv2j2jamdx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:15:00raw1,427,000원1,427,000원1,423,000원1,425,000원400
cmu0su6eq029210ivvvcbrh6dstock-5m055550:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6em029110iv0okfctuo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 14:15:00raw114,500원114,500원114,200원114,300원12,627
cmu0su6eh029010ivq4t4j71pstock-5m105560:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6ed028z10ivj6n61bo11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 14:15:00raw180,100원180,200원179,900원180,100원11,424
cmu0su6e7028y10iv0pd1n5xostock-5m000270:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6e3028x10ivwf8gqi7h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:15:00raw123,700원123,700원123,400원123,500원4,083
cmu0su6dy028w10ivm8edi285stock-5m005490:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6du028v10ivjude7xlw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 14:15:00raw323,500원324,000원323,500원324,000원1,907
cmu0su6do028u10iv0ccdmbxistock-5m068270:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6dk028t10iv343b9prs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 14:15:00raw179,300원179,300원178,600원179,100원5,838
cmu0su6de028s10ivsio8hgisstock-5m035420:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6da028r10ivs48l95uw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 14:15:00raw205,000원205,000원204,000원204,500원4,559
cmu0su6ca028k10ivtj7ub1x0stock-5m005930:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6c5028j10ividtwmsmm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:15:00raw250,000원250,250원249,500원249,750원175,411
cmu0su6ck028m10iv1ym5tlc1stock-5m000660:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6cg028l10iv64mm179x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 14:15:00raw1,703,000원1,703,000원1,700,000원1,702,000원41,886
cmu0su6d4028q10ivfbr1uh5estock-5m066570:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6d0028p10iv7mym5hqo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 14:15:00raw198,900원198,900원198,300원198,400원3,745
cmu0snrjx028g10ive876bal2stock-5m030200:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrjt028f10iv488nvakd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 14:10:00raw53,000원53,100원53,000원53,100원1,533
cmu0snrid028410ivrfhj6srbstock-5m012330:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snri9028310ivyguml9yu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 14:10:00raw397,500원398,000원397,000원397,000원2,163
cmu0snri4028210iv2czfm28hstock-5m373220:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snri1028110ivhjg0jk9a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 14:10:00raw353,500원354,000원352,500원353,000원1,255
cmu0snrhv028010iv4ib2qb26stock-5m207940:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrhr027z10iv3atunmrq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:10:00raw1,428,000원1,431,000원1,425,000원1,427,000원832
cmu0snrhl027y10iv9prfw0umstock-5m055550:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrhi027x10ivygdvfmpa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 14:10:00raw114,400원114,500원114,400원114,500원6,474
cmu0snrim028610ivqts0v7bjstock-5m096770:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrij028510iv2j8plkza1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 14:10:00raw136,400원136,400원135,800원136,300원19,389
cmu0snriw028810iv34jsiwdrstock-5m028260:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snris028710ivp3mf9o351
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:10:00raw357,500원358,000원356,000원358,000원3,859
cmu0snrj5028a10ivg7tyltthstock-5m034730:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrj1028910iv7x9jf0ct1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:10:00raw569,000원569,000원567,000원567,000원1,162
cmu0snrhc027w10iv7jf1aebtstock-5m105560:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrh8027v10ivr0wp6h7k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 14:10:00raw180,300원180,500원180,100원180,200원9,271
cmu0snrh2027u10ivpqaic92lstock-5m000270:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrgy027t10iv71knuj9c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:10:00raw123,700원123,800원123,500원123,700원6,381
cmu0snrgs027s10ivexegthnustock-5m005490:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrgo027r10iv470ltxe11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 14:10:00raw324,000원325,000원323,500원323,500원3,248
cmu0snrgi027q10iv1j0yr950stock-5m068270:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrgf027p10ivuqg8z3is1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 14:10:00raw179,000원179,300원178,800원179,200원7,549
cmu0snrg9027o10ivzj3f3qlystock-5m051910:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrg6027n10ivqyxyb5y01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 14:10:00raw270,000원271,000원269,500원270,000원5,100
cmu0snrg0027m10iv726akrhestock-5m006400:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrfx027l10ivstqv4nzv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 14:10:00raw538,000원538,000원535,000원538,000원5,510
cmu0snrje028c10ivl953771pstock-5m003550:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrja028b10ivvaax8p0g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 14:10:00raw114,300원114,300원114,100원114,100원1,820
cmu0snrfr027k10ivqh2mg34tstock-5m035720:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrfn027j10ivblwarbuq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 14:10:00raw34,600원34,700원34,600원34,650원8,905
cmu0snrfi027i10ivhs6sf2cistock-5m035420:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrff027h10ivd7ieszd31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 14:10:00raw205,000원205,000원204,500원204,500원4,250
cmu0snrf9027g10ivqd2x1sprstock-5m066570:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrf5027f10ivuvsv4pim1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 14:10:00raw199,200원199,200원198,600원198,900원6,309
cmu0snrez027e10iv9p8v6qonstock-5m005380:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrev027d10ivws3se85v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:10:00raw370,000원370,500원369,500원370,000원7,473
cmu0snrep027c10ivd17rluo8stock-5m000660:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrek027b10ivkk3c4w701
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 14:10:00raw1,706,000원1,707,000원1,702,000원1,703,000원37,612
cmu0snrec027a10ivvmkrpzoestock-5m005930:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snre0027910iv879lm1mj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:10:00raw250,000원250,500원249,500원250,000원584,844
cmu0snrjn028e10ivdrgh12ojstock-5m015760:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrjk028d10iv2wk15flk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 14:10:00raw31,900원31,950원31,850원31,875원23,419
cmu0snrk6028i10ivhd9xh9w8stock-5m017670:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrk2028h10ivka9y5znw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 14:10:00raw90,600원90,700원90,100원90,300원6,564
cmu0shbo7026010ivjltr9culstock-5m005930:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbnx025z10ivgz4uqryg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:05:00raw250,500원250,500원250,000원250,000원88,523
57,440건 중 7,701–7,750← 이전155 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬