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
cmu0rrll1021610ivgkw611ncstock-5m006400:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrlkx021510iv53v320yw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 13:45:00raw536,000원537,000원536,000원536,000원1,250
cmu0rrllb021810iv6wr4d067stock-5m068270:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrll7021710ivmdc862xj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 13:45:00raw179,900원180,200원179,800원180,100원2,312
cmu0rrllu021c10ivtmx4goiostock-5m005490:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrllr021b10iv5rcuu7yd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 13:45:00raw324,000원324,500원323,500원324,000원1,207
cmu0rrlm3021e10ivdug6ttrbstock-5m000270:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrlm0021d10ivzrz8djqz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:45:00raw124,200원124,400원124,100원124,300원2,524
cmu0rrlmd021g10ivc8j5ru8astock-5m105560:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrlm9021f10ivu4av8efd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 13:45:00raw180,400원180,500원180,300원180,500원6,866
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
cmu0rrlmy021k10ivapfpe9lpstock-5m373220:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrlmu021j10iv37z1wsf51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 13:45:00raw353,000원353,000원352,500원353,000원970
cmu0rrln7021m10ivee0m74festock-5m012330:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrln4021l10ivndz9n1he1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 13:45:00raw398,500원399,000원398,000원398,500원2,479
cmu0rrlni021o10iv41ke892estock-5m096770:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrlne021n10ivkbnjcmib1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 13:45:00raw136,400원136,800원136,300원136,600원15,512
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
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
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
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
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
cmu0rl6zk020q10iv4naadlogstock-5m030200:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6zg020p10ivt2t4if9t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 13:40:00raw53,000원53,100원53,000원53,000원684
cmu0rl6zy020s10iv6330j8jsstock-5m017670:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6zu020r10iv0dvylk3b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 13:40:00raw90,300원90,400원90,200원90,200원4,758
cmu0rl6wx020i10ivmnijt1pzstock-5m028260:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6wp020h10ivgs7bs2gi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:40:00raw357,500원358,000원357,000원357,000원2,026
cmu0rrlll021a10ivjeaiv9y8stock-5m005490:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrllh021910ivjq1bysxg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 13:40:00raw324,500원324,500원323,500원323,500원1,646
cmu0rl6wj020g10ivtzttnkupstock-5m096770:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6wf020f10iv96g852wi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 13:40:00raw137,100원137,100원136,300원136,500원23,007
cmu0rl6vq020a10ivs3p949bsstock-5m207940:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6vm020910ivvq37b28q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:40:00raw1,432,000원1,432,000원1,429,000원1,430,000원235
cmu0rl6vg020810ivfcbl95r3stock-5m055550:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6vc020710ivql3gkg5y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 13:40:00raw114,400원114,400원114,300원114,400원3,036
cmu0rl6v5020610iv9j8eer98stock-5m105560:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6v1020510ivh6ddn4cx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 13:40:00raw180,100원180,400원180,100원180,400원5,055
cmu0rl6uv020410ivmlvogllcstock-5m000270:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6ur020310iv6lk064781
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:40:00raw124,400원124,400원124,100원124,100원1,802
cmu0rl6uk020210ivj623nztfstock-5m068270:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6ug020110ivr4xor1c51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 13:40:00raw180,000원180,100원179,800원179,900원1,807
cmu0rl6ua020010ivj688rjwmstock-5m051910:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6u601zz10ivyqj6zmie1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 13:40:00raw271,000원272,000원269,500원270,500원4,985
cmu0rl6u001zy10ivbx0gj4zystock-5m006400:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6tw01zx10ivnc09vo9f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 13:40:00raw537,000원537,000원536,000원536,000원1,051
cmu0rl6tq01zw10ivxwrazq8zstock-5m035720:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6tm01zv10ivcr39ivfo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 13:40:00raw34,750원34,800원34,750원34,750원2,334
cmu0rl6tg01zu10ivo3eoh6zfstock-5m035420:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6td01zt10ivoo84vemo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 13:40:00raw206,000원206,000원205,500원206,000원1,142
cmu0rl6t801zs10ivzdctge71stock-5m066570:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6t401zr10ivfzn3f1721
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 13:40:00raw200,000원200,500원199,900원200,500원2,656
cmu0rl6sy01zq10ivvvrikqjxstock-5m005380:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6sv01zp10iv6z2zljsr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:40:00raw370,500원371,000원370,500원370,500원1,949
cmu0rl6w0020c10iv7gexaegistock-5m373220:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6vw020b10iv0pv54tvm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 13:40:00raw353,000원353,000원352,500원352,750원1,229
cmu0rl6w9020e10ivhvvp6v5jstock-5m012330:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6w6020d10ivykdpklia1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 13:40:00raw398,500원399,000원398,500원398,500원1,084
cmu0rl6sp01zo10ivol33yqh8stock-5m000660:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6sl01zn10ivg8iktama1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 13:40:00raw1,712,000원1,714,000원1,710,000원1,710,000원17,910
cmu0rl6s601zm10iv7syftzxustock-5m005930:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6rw01zl10ivk9ro875y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:40:00raw250,500원251,000원250,500원250,500원93,074
cmu0rl6xp020k10iv4keu0k0estock-5m034730:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6xg020j10ivqovuvih71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:40:00raw570,000원570,000원568,000원568,000원288
cmu0rl6yh020m10ivvbasqtn7stock-5m003550:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6y8020l10ivya14vufz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 13:40:00raw114,200원114,500원114,100원114,500원1,851
cmu0rl6z2020o10ivpbwoixk3stock-5m015760:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6yy020n10ivg7tta36a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 13:40:00raw32,000원32,050원31,950원32,000원4,662
cmu0rer3d01za10ivukhauqq1stock-5m028260:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer3a01z910iviigtxg6h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:35:00raw357,500원358,500원357,000원357,500원2,581
cmu0reqyr01yc10iv9e6ly6otstock-5m005930:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:172026-09-14 13:45:17cmu0reqym01yb10ivp1xkoua71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:35:00raw250,500원251,000원250,500원250,750원82,616
cmu0reqz301ye10ivdrhks2z7stock-5m000660:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:172026-09-14 13:45:17cmu0reqyz01yd10iv3p53acsw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 13:35:00raw1,710,000원1,714,000원1,709,000원1,713,000원18,209
cmu0reqzd01yg10iveooe2cymstock-5m005380:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:172026-09-14 13:45:17cmu0reqz901yf10ivo4afyj001
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:35:00raw370,500원371,000원370,500원370,500원2,286
cmu0reqzm01yi10iv5peyoz5wstock-5m066570:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:172026-09-14 13:45:17cmu0reqzj01yh10ivra24rjyc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 13:35:00raw200,500원200,500원199,950원200,000원3,208
cmu0reqzw01yk10ivk18kylwcstock-5m035420:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:172026-09-14 13:45:17cmu0reqzs01yj10ivckztxjgm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 13:35:00raw205,500원206,000원205,000원205,500원3,590
cmu0rer0501ym10iv3agure6xstock-5m035720:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer0201yl10ivdx5plfzs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 13:35:00raw34,750원34,800원34,750원34,800원8,003
cmu0rer0f01yo10iv4tl0ln7ystock-5m006400:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer0b01yn10ivdsi5epku1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 13:35:00raw536,000원537,000원536,000원537,000원2,228
cmu0rer0p01yq10ivhfrha54gstock-5m051910:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer0l01yp10iv2g0c7aff1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 13:35:00raw266,500원271,000원266,500원271,000원5,773
cmu0rer0y01ys10iv5k8o0x0cstock-5m068270:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer0u01yr10ivkpdfdbjv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 13:35:00raw179,800원180,200원179,700원180,000원1,842
cmu0rer1901yu10iv1n2hx35ustock-5m005490:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer1501yt10iv7noidngk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 13:35:00raw323,500원324,500원323,000원324,500원2,051
cmu0rer1j01yw10ivu4ammavfstock-5m000270:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer1f01yv10ivt4lo8wz81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:35:00raw124,200원124,400원124,100원124,300원5,194
cmu0rer1t01yy10ivhoatzbr9stock-5m105560:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer1p01yx10ivix37ogka1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 13:35:00raw180,500원180,500원180,000원180,100원16,245
57,440건 중 7,851–7,900← 이전158 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬