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
cmu0s4h80023w10iv94pc8pc0stock-5m000270:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4h7v023v10ivx7u7edum1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:55:00raw123,900원124,100원123,900원124,000원2,906
cmu0s4h7o023u10ivdhwqm2p7stock-5m005490:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4h7j023t10iv66d6me861
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 13:55:00raw323,500원325,000원323,500원324,500원1,723
cmu0s4h7d023s10ivgjf1a6urstock-5m068270:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4h78023r10ivfbro98no1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 13:55:00raw180,000원180,200원179,800원179,800원2,075
cmu0s4h72023q10iver8dwt8kstock-5m006400:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4h6y023p10iv5s4olhel1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 13:55:00raw535,000원539,000원535,000원538,000원2,523
cmu0s4h6s023o10ivgipd3fv0stock-5m035720:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4h6o023n10iv17qyhyj21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 13:55:00raw34,750원34,800원34,700원34,800원9,322
cmu0s4h6i023m10ivoqgw3g6nstock-5m035420:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4h6e023l10iveer32y1d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 13:55:00raw205,500원205,500원204,500원205,500원5,106
cmu0s4h68023k10iv5qd6ig3sstock-5m066570:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4h64023j10iv6h4r2sh51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 13:55:00raw199,600원199,700원199,500원199,700원1,247
cmu0s4h5x023i10ivfzs6rto4stock-5m005380:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4h5t023h10ivcnrr9ts81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:55:00raw370,000원370,500원370,000원370,000원2,642
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
cmu0s4hbc024i10iv0tpfwroqstock-5m017670:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4hb8024h10ivyq7454ff1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 13:55:00raw90,300원90,800원90,200원90,700원8,761
cmu0s4hb3024g10ivw9vtxzd1stock-5m030200:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4hb0024f10ivlh9rtezt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 13:55:00raw53,000원53,100원53,000원53,000원1,093
cmu0s4hau024e10ivzo11amx2stock-5m003550:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4har024d10ive0j7t1zf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 13:55:00raw114,200원114,400원114,100원114,400원1,032
cmu0s4hak024c10ivka74je3qstock-5m034730:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4hag024b10ivqdmqxtad1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:55:00raw567,000원569,000원567,000원568,000원270
cmu0s4ha7024a10ivp7707jnlstock-5m028260:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4ha0024910ivr39qdpnm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:55:00raw357,000원358,000원356,500원357,000원2,553
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
cmu0ry1fp022210iv53x4j30fstock-5m005930:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:172026-09-14 14:00:17cmu0ry1fl022110ivg1z7q1jw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:50:00raw250,750원250,750원250,000원250,250원180,837
cmu0ry1gx022a10ivfrpwgczgstock-5m035420:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1gt022910iv20po3ap41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 13:50:00raw205,500원206,000원205,000원205,000원3,117
cmu0ry1g0022410iveqxtq7i6stock-5m000660:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:172026-09-14 14:00:18cmu0ry1fw022310iv1j38chhz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 13:50:00raw1,711,000원1,713,000원1,705,000원1,707,000원32,466
cmu0ry1ga022610iv5uvhie14stock-5m005380:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1g6022510ivmuh1wnyx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:50:00raw370,500원370,500원370,000원370,500원2,701
cmu0sawfi025q10iv180ko1yfstock-5m015760:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:10:182026-09-14 14:10:18cmu0sawfe025p10ivgn6sjg7k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 13:50:00raw32,050원32,100원31,950원31,950원12,053
cmu0ry1gm022810ivcopfs23jstock-5m066570:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1gh022710ivw570tc311
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 13:50:00raw199,900원200,000원199,500원199,600원3,127
cmu0ry1h9022c10ivaijnncj8stock-5m035720:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1h5022b10ivmqcc7lsz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 13:50:00raw34,800원34,850원34,750원34,750원6,068
cmu0ry1i2022i10ivfsludo4cstock-5m051910:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1hy022h10iv75cbsw1s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 13:50:00raw270,500원271,500원270,000원271,000원3,431
cmu0ry1m3023c10iva0wm2ahostock-5m017670:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1m0023b10ivilohe00f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 13:50:00raw90,300원90,400원90,100원90,200원5,177
cmu0ry1lu023a10iv4w8pvcwmstock-5m030200:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1lr023910iv1jmjn25w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 13:50:00raw53,000원53,100원53,000원53,000원825
cmu0ry1lk023810ivvjg0stiistock-5m003550:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1lg023710iv49gem5xs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 13:50:00raw114,600원114,600원114,100원114,100원1,691
cmu0ry1l9023610iv59jkwfh6stock-5m034730:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1l6023510ivx5q0j3hk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:50:00raw569,000원570,000원567,000원567,000원541
cmu0ry1l0023410iviy9t5o9cstock-5m028260:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1kw023310ivw7zv01yp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:50:00raw358,000원358,500원356,500원356,500원2,508
cmu0ry1kq023210iv5ruq7skostock-5m096770:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1km023110ivop6a89qg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 13:50:00raw136,600원136,700원135,850원136,150원19,352
cmu0ry1kg023010ivo5rltkn9stock-5m012330:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1kb022z10iv2ctfrmnb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 13:50:00raw398,750원399,000원398,000원398,000원1,923
cmu0ry1k5022y10iviwr99nrastock-5m373220:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1k2022x10ivj88lwbvo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 13:50:00raw352,500원353,000원352,500원353,000원1,189
cmu0ry1jw022w10ivzbiblfgestock-5m207940:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1js022v10iv99kjadnp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:50:00raw1,430,000원1,430,000원1,425,000원1,426,000원577
cmu0ry1jn022u10ivvze6jq5nstock-5m055550:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1jj022t10ivo00w3ah31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 13:50:00raw114,400원114,500원114,300원114,300원4,912
cmu0ry1j5022q10ivan3r07yfstock-5m105560:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1j1022p10iv8bj2y0x81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 13:50:00raw180,500원180,500원180,200원180,500원13,953
cmu0ry1iw022o10ivzz2psrivstock-5m000270:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1is022n10ivx6s25gmo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:50:00raw124,300원124,300원123,800원123,800원5,984
cmu0ry1im022m10ivsdqtafsystock-5m005490:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1ii022l10ivngme24l21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 13:50:00raw324,000원324,500원323,500원323,500원1,772
cmu0ry1ic022k10ivczzp4vebstock-5m068270:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1i8022j10iv44qq0a6d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 13:50:00raw180,100원180,300원179,700원180,000원3,045
cmu0ry1hk022e10iva88rpa9wstock-5m006400:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1hg022d10iv9uu7chij1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 13:50:00raw536,000원538,000원535,000원536,000원2,392
cmu0ry1hu022g10ivmmvw2wzistock-5m051910:20260914:13452026-09-14 13:45:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1hq022f10ivmpq70aqu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 13:45:00raw270,500원271,500원270,000원270,500원4,701
cmu0ry1je022s10iv2yyo9smwstock-5m055550:20260914:13452026-09-14 13:45:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1jb022r10ive6in5aaf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 13:45:00raw114,400원114,600원114,300원114,500원3,731
cmu0rrlmo021i10iv2jka9msustock-5m207940:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrlmk021h10iveb9wtwjp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:45:00raw1,430,000원1,431,000원1,429,000원1,429,000원247
cmu0rrlp3022010iv93tla1systock-5m017670:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrloz021z10iv2t92own01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 13:45:00raw90,200원90,400원90,100원90,300원4,280
cmu0rrlot021y10ivtzk55c5pstock-5m030200:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrlop021x10ival7c4rgp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 13:45:00raw53,100원53,100원53,000원53,000원994
cmu0rrloj021w10ivg1lhanifstock-5m015760:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrlog021v10iv25zg4dl11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 13:45:00raw32,050원32,100원32,000원32,100원5,973
cmu0rrloa021u10ivyyy1tcykstock-5m003550:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrlo6021t10ivqz7b5oqy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 13:45:00raw114,500원114,600원114,300원114,600원807
cmu0rrlo0021s10ivr99epptmstock-5m034730:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrlnx021r10iv68osxeed1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:45:00raw569,000원570,000원568,000원569,000원485
cmu0rrlnr021q10ivam3dkfljstock-5m028260:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrlnn021p10ivo9kclcxj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:45:00raw357,500원358,500원357,000원358,500원2,246
57,440건 중 7,801–7,850← 이전157 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬