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
cmu0shbut027210ivbjmyipt4stock-5m003550:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbup027110ivyrkolzrq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 14:05:00raw114,300원114,300원114,200원114,300원724
cmu0shbuk027010iv0dqmbniistock-5m034730:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbuh026z10ivk0qxwomr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:05:00raw568,000원569,000원568,000원568,000원151
cmu0shbu3026w10ivnfdv565nstock-5m096770:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbtz026v10ivmo42jy3q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 14:05:00raw136,100원136,500원136,000원136,400원13,401
cmu0shbuc026y10ivynnq41jtstock-5m028260:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbu8026x10ivjmzl62sy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:05:00raw358,000원358,500원357,500원357,500원3,885
cmu0shbtt026u10iv72mp1b05stock-5m012330:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbtp026t10ivufbhcchw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 14:05:00raw397,750원398,000원397,500원397,500원1,314
cmu0shbtk026s10ivfh2z7odystock-5m373220:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbtg026r10iv5r641i6s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 14:05:00raw353,500원354,500원353,000원353,500원2,089
cmu0shbt9026q10ivsax4u57sstock-5m207940:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbt5026p10iv5e7w4o1i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:05:00raw1,431,500원1,432,000원1,425,000원1,428,000원652
cmu0shbsy026o10iv5p4nv5kistock-5m055550:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbsu026n10ivwod2k0no1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 14:05:00raw114,600원114,600원114,400원114,500원6,006
cmu0shbso026m10iv7zm49fpistock-5m105560:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbsk026l10ivclrmdnup1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 14:05:00raw180,600원180,600원180,200원180,300원11,291
cmu0shbse026k10ivml6qu7v0stock-5m000270:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbsa026j10iv06yo3fq11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:05:00raw123,900원123,900원123,600원123,800원3,402
cmu0shbs4026i10iv90echw0ustock-5m005490:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbs1026h10ivn1zjmugr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 14:05:00raw324,500원325,000원324,000원324,500원2,241
cmu0shbrv026g10ivu4a0qrqxstock-5m068270:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbrr026f10ivjjqw1i1u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 14:05:00raw179,600원179,800원178,900원179,000원6,812
cmu0shbrm026e10ivttqr4yl6stock-5m051910:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbri026d10iv56ayaz101
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 14:05:00raw270,000원271,000원269,000원270,000원3,936
cmu0shbrc026c10ivnrjf70rtstock-5m006400:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbr8026b10ivpylef4nk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 14:05:00raw538,000원538,000원536,000원538,000원4,921
cmu0shbr2026a10ivkw0ub5w1stock-5m035720:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbqy026910iv5pagq4l31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 14:05:00raw34,700원34,750원34,600원34,650원15,782
cmu0shbqt026810iv3xrys3gcstock-5m035420:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbqp026710iv4gpm3ipb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 14:05:00raw205,500원205,500원204,500원204,750원3,523
cmu0shbqg026610ivqewd2gwwstock-5m066570:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbq7026510ivzer5pzd71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 14:05:00raw199,300원199,400원199,100원199,200원2,423
cmu0shbpq026410ivrwd3u2gystock-5m005380:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbpk026310ivolt6v93m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:05:00raw370,500원370,500원370,000원370,500원5,992
cmu0shbp3026210iv808tjhe9stock-5m000660:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbou026110iva0rdvndk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 14:05:00raw1,710,000원1,711,000원1,706,000원1,707,000원25,690
cmu0shbv1027410iv1bydu43cstock-5m015760:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbuy027310ivf5vl1cud1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 14:05:00raw31,950원32,000원31,900원31,900원13,287
cmu0shbvl027810ivoxv8mrgrstock-5m017670:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbvg027710ivba594n4y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 14:05:00raw90,700원90,800원90,500원90,600원7,225
cmu0shbvb027610iv8qt3pc6nstock-5m030200:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbv7027510ivycc4yzuf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 14:05:00raw53,000원53,100원53,000원53,100원1,701
cmu0sawgi025y10ivo01qqlsestock-5m017670:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:182026-09-14 14:10:18cmu0sawge025x10iv4s7cubdf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 14:00:00raw90,700원90,800원90,400원90,800원6,264
cmu0sawa0024k10iv99an44etstock-5m005930:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0saw9w024j10ivthz2n5z11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 14:00:00raw250,500원250,750원250,000원250,250원101,113
cmu0sawab024m10iv8x2hsz67stock-5m000660:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawa7024l10ivtki7f73y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 14:00:00raw1,709,000원1,712,000원1,705,000원1,710,000원26,157
cmu0sawaj024o10iv3xb8hlristock-5m005380:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawag024n10ivnax2b3n21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 14:00:00raw370,000원371,000원370,000원370,500원9,547
cmu0sawat024q10ivemivial7stock-5m066570:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawap024p10ivgbd5gxtn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 14:00:00raw199,600원199,800원199,100원199,300원4,132
cmu0sawb2024s10ivt26ua8p8stock-5m035420:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawaz024r10ivk8puz7e71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 14:00:00raw205,000원205,500원204,500원205,500원3,857
cmu0sawbb024u10ivv4li147qstock-5m035720:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawb7024t10ivrwbrqrkz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 14:00:00raw34,800원34,800원34,700원34,700원5,988
cmu0sawbl024w10ivr31plw3hstock-5m006400:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawbh024v10ivzersd4rj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 14:00:00raw538,000원539,000원537,000원538,000원1,137
cmu0sawc4025010ivaig9mq7wstock-5m051910:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawc0024z10ivqll44cfl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 14:00:00raw271,000원271,000원269,000원269,000원4,519
cmu0sawcd025210ivcyz47w9lstock-5m068270:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawca025110iv49v7avkn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 14:00:00raw179,800원180,000원179,300원179,600원6,328
cmu0sawcn025410ivck0w5mmastock-5m005490:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawcj025310ivt73k0z9q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 14:00:00raw324,500원324,500원323,500원324,500원1,848
cmu0sawcx025610iv05rchwi0stock-5m000270:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawct025510ivl6le53c01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:00:00raw124,100원124,100원123,700원123,800원5,080
cmu0sawd7025810iv1kidh4ocstock-5m105560:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawd3025710ivkd2w3uvd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 14:00:00raw180,700원180,700원180,500원180,500원9,605
cmu0sawdf025a10iv8au8x95estock-5m055550:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawdc025910ivemymh2li1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 14:00:00raw114,600원114,700원114,500원114,600원4,055
cmu0sawdp025c10iv1r844on7stock-5m207940:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawdl025b10ivo7zllrxa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 14:00:00raw1,427,000원1,432,000원1,425,000원1,431,000원575
cmu0sawdy025e10iv3kw4xv54stock-5m373220:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawdu025d10ivpkxyfuio1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 14:00:00raw353,500원354,000원353,000원353,000원1,699
cmu0sawe7025g10ivbd8ntdcvstock-5m012330:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawe4025f10iv0y4cyztn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 14:00:00raw398,000원399,000원397,500원397,500원3,146
cmu0saweh025i10iv6t2wqncrstock-5m096770:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawed025h10iv4it7l2lq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 14:00:00raw136,200원136,400원135,900원136,100원14,170
cmu0saweq025k10iviculgfuastock-5m028260:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:18cmu0sawem025j10iv3v2969381
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 14:00:00raw357,250원359,000원357,250원358,000원4,359
cmu0sawf0025m10ivlanlo31sstock-5m034730:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:182026-09-14 14:10:18cmu0sawew025l10ivexq35b8f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 14:00:00raw568,000원570,000원567,000원568,000원690
cmu0sawf9025o10ivyq0e8penstock-5m003550:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:182026-09-14 14:10:18cmu0sawf6025n10iv26bnv0yn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 14:00:00raw114,400원114,500원114,100원114,300원1,722
cmu0sawfz025u10iv4b0ve80vstock-5m015760:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:182026-09-14 14:10:18cmu0sawfv025t10ivzzx7j6751
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 14:00:00raw32,000원32,050원31,950원31,950원12,295
cmu0sawg9025w10iv8duf9zm6stock-5m030200:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:182026-09-14 14:10:18cmu0sawg5025v10ivenyk6pji1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 14:00:00raw53,050원53,100원53,000원53,000원4,258
cmu0s4h9u024810ivni4j8ty9stock-5m096770:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4h9r024710ivrcgc4ya01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 13:55:00raw136,100원136,500원135,750원136,200원21,175
cmu0sawbv024y10ivjk1g4j2ustock-5m051910:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawbr024x10ivrpt8l5c91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 13:55:00raw271,000원271,500원270,500원271,000원4,711
cmu0sawfr025s10iv9e0twg9ustock-5m015760:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:10:182026-09-14 14:10:18cmu0sawfn025r10ivtjtxqj011
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 13:55:00raw32,000원32,000원31,950원32,000원2,768
cmu0s4h5c023e10iv3nzb6pusstock-5m005930:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4h4u023d10ivqno7c63t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:55:00raw250,500원251,000원250,000원250,500원205,180
cmu0s4h5n023g10ivglxrbx82stock-5m000660:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4h5j023f10ivxpvoycf31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 13:55:00raw1,706,000원1,710,000원1,706,000원1,709,000원21,867
57,440건 중 7,751–7,800← 이전156 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬