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
cmu0r1xo501w810ivc7133netstock-5m005490:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xo101w710ivef9sscfk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 13:25:00raw324,000원324,500원323,500원324,000원1,058
cmu0r1xnv01w610ivpmqxr1fxstock-5m068270:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xnr01w510iv2kml6wsu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 13:25:00raw179,900원180,200원179,800원180,200원4,357
cmu0r1xnl01w410ivv6abg9okstock-5m051910:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xnh01w310ivrtzyxayc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 13:25:00raw267,500원267,500원267,000원267,000원356
cmu0r1xnb01w210iv0q4wdraqstock-5m006400:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xn701w110ivi1dikfaj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 13:25:00raw537,000원538,000원537,000원537,000원978
cmu0r1xn201w010iv64gso0q7stock-5m035420:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xmz01vz10ivtcul3xog1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 13:25:00raw205,500원205,500원205,000원205,500원2,994
cmu0r1xms01vy10iv8a469n5qstock-5m066570:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xmo01vx10ivpci70ppa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 13:25:00raw200,000원200,500원200,000원200,000원849
cmu0qviuo01uq10ivt3gkth82stock-5m035420:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:202026-09-14 13:30:20cmu0qviul01up10iv8j5qrn3y1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 13:20:00raw205,500원205,500원205,000원205,500원6,544
cmu0qvitl01ui10ivn7n84c6pstock-5m005930:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:202026-09-14 13:30:20cmu0qvit501uh10iv7fqf4mi71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:20:00raw251,000원252,000원251,000원251,500원122,990
cmu0qvitw01uk10ivy1s7ztvjstock-5m000660:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:202026-09-14 13:30:20cmu0qvits01uj10ivsh18bjiw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 13:20:00raw1,714,000원1,715,000원1,710,000원1,715,000원22,710
cmu0qviu601um10ivr307iwdgstock-5m005380:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:202026-09-14 13:30:20cmu0qviu201ul10ivt9qwxm401
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:20:00raw370,500원371,500원370,500원371,500원9,690
cmu0qviuf01uo10ivx8426uj8stock-5m066570:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:202026-09-14 13:30:20cmu0qviub01un10iv3orn1t6l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 13:20:00raw200,000원200,500원199,900원200,000원2,375
cmu0qviux01us10iv6ohgnojzstock-5m035720:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:202026-09-14 13:30:20cmu0qviut01ur10iv5b4rvqkx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 13:20:00raw34,750원34,800원34,725원34,800원4,258
cmu0qviv701uu10iv5p1cpll7stock-5m006400:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:202026-09-14 13:30:20cmu0qviv301ut10ivn0mddnwv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 13:20:00raw537,000원538,000원537,000원538,000원743
cmu0qvivh01uw10ivwzvyru7gstock-5m051910:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qvivc01uv10iv1puu856f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 13:20:00raw267,500원267,500원267,000원267,500원342
cmu0qvivr01uy10ivkplz10x6stock-5m068270:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qvivn01ux10iv8fdp8sra1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 13:20:00raw179,600원180,000원179,600원179,900원2,188
cmu0qviw301v010iv40xa35zcstock-5m005490:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qvivz01uz10iv0zj5201e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 13:20:00raw323,000원324,000원323,000원324,000원1,748
cmu0qviwe01v210ivgutvmjiistock-5m000270:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qviwa01v110ivavkr7rro1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:20:00raw124,200원124,300원124,200원124,300원1,387
cmu0qviwo01v410ivtc2a3mazstock-5m105560:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qviwk01v310ivtgaqxyic1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 13:20:00raw180,200원180,500원180,200원180,500원10,052
cmu0qviwz01v610ivo9wl4y0pstock-5m055550:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qviwu01v510ivxp8rz92b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 13:20:00raw114,900원115,000원114,900원115,000원10,802
cmu0qvix901v810iv0y3bgerqstock-5m207940:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qvix501v710iv7kuoukhw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:20:00raw1,436,000원1,437,000원1,434,000원1,436,000원344
cmu0qvixj01va10iv66i7jf2kstock-5m373220:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qvixf01v910ivcvvuobkw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 13:20:00raw352,500원353,000원352,500원353,000원617
cmu0qvixs01vc10ivvdx8n31pstock-5m012330:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qvixp01vb10ivbkyi051d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 13:20:00raw398,500원399,500원398,500원399,250원2,000
cmu0qviy201ve10ivue8qedk0stock-5m096770:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qvixy01vd10ivvfd0xetr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 13:20:00raw137,300원137,700원137,300원137,600원5,473
cmu0qviyc01vg10ivnxm1lctzstock-5m028260:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qviy801vf10ivejrwa26b1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:20:00raw358,000원359,000원358,000원359,000원1,865
cmu0qviym01vi10ivhlloboz4stock-5m034730:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qviyi01vh10iv65qltebz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:20:00raw569,000원570,000원568,000원569,000원300
cmu0qviyw01vk10iv86daqmqestock-5m003550:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qviys01vj10iv9lj2p0dg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 13:20:00raw114,400원114,600원114,300원114,500원905
cmu0qviz501vm10iv22wu8n4nstock-5m015760:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qviz201vl10ived3p01sj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 13:20:00raw32,100원32,100원32,050원32,100원3,299
cmu0qvizg01vo10ivrvz18f7istock-5m030200:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qvizc01vn10ivvlj1mupq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 13:20:00raw53,000원53,050원52,900원53,000원965
cmu0qvizq01vq10iv9lb1iartstock-5m017670:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qvizm01vp10ivypj8p0rw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 13:20:00raw90,300원90,400원90,200원90,300원5,934
cmu0qp0w401uc10ivlmjmar4bstock-5m015760:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0w001ub10iv5eg02aty1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 13:15:00raw32,100원32,150원32,050원32,050원8,018
cmu0qp0sb01tk10iv530q0xlnstock-5m006400:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0s701tj10ivxkaw1brk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 13:15:00raw539,000원539,000원537,000원537,000원1,129
cmu0qp0wd01ue10ivc7datcisstock-5m030200:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0w901ud10ivxrf5ptb11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 13:15:00raw53,000원53,100원52,900원53,000원1,832
cmu0qp0wn01ug10ivsnqk09tsstock-5m017670:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0wj01uf10ivfbzsci5d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 13:15:00raw90,500원90,700원90,200원90,300원4,616
cmu0qp0s101ti10ivhyfcw8o0stock-5m035720:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0ry01th10ivffnv1f3m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 13:15:00raw34,800원34,800원34,750원34,750원4,587
cmu0qp0v301u410ivknyuy962stock-5m096770:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0uz01u310iv5a8wwk4l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 13:15:00raw138,000원138,100원137,300원137,300원7,995
cmu0qp0us01u210ivwd5gml8jstock-5m012330:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0uo01u110iv2hx3pvyf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 13:15:00raw398,750원399,000원398,500원398,500원865
cmu0qp0ui01u010ivu2tmmli6stock-5m373220:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0ue01tz10ivjyziyc1x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 13:15:00raw353,500원353,500원352,500원352,500원2,206
cmu0qp0u801ty10iv1ngy47hwstock-5m207940:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0u401tx10iv3h6bplzp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:15:00raw1,435,000원1,437,000원1,435,000원1,436,000원234
cmu0qp0ty01tw10iv3sz7f1custock-5m055550:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0tu01tv10iv12sr1n0q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 13:15:00raw114,900원115,100원114,900원114,900원15,009
cmu0qp0ri01te10ivydlgryn9stock-5m066570:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0re01td10iv8ws8kdev1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 13:15:00raw199,900원200,000원199,800원199,900원3,092
cmu0qp0to01tu10ivk6ykv7ldstock-5m105560:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0tk01tt10ivnayh9bx81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 13:15:00raw180,100원180,300원180,000원180,300원6,526
cmu0qp0rr01tg10ivv78obkapstock-5m035420:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0ro01tf10iv6779bqch1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 13:15:00raw206,000원206,000원205,000원205,500원3,071
cmu0qp0te01ts10ivq98ohs2rstock-5m000270:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0tb01tr10ivh59dyh5q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:15:00raw124,300원124,400원124,000원124,200원3,286
cmu0qp0t401tq10iv8xr4zyjmstock-5m005490:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0t001tp10ivvahel4zv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 13:15:00raw324,500원324,500원323,000원323,500원2,487
cmu0qp0su01to10ivgb67yyinstock-5m068270:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0sq01tn10ivjvg5g2uq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 13:15:00raw180,000원180,000원179,500원179,600원2,637
cmu0qp0sk01tm10iv17afgd7bstock-5m051910:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0sh01tl10ivlz95ne411
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 13:15:00raw268,000원268,000원267,000원267,500원445
cmu0qp0vc01u610ivs64ln7m3stock-5m028260:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0v901u510ivt5kgs9121
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:15:00raw357,500원359,000원356,500원358,000원2,282
cmu0qp0r501tc10iv80n6m8enstock-5m005380:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0r001tb10ivahptatal1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:15:00raw370,500원371,000원370,500원371,000원2,350
cmu0qp0qu01ta10ive1tx5ms0stock-5m000660:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0qq01t910ivyxnkme0r1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 13:15:00raw1,710,000원1,714,000원1,707,000원1,713,000원33,543
cmu0qp0qi01t810ivbwuaeft0stock-5m005930:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0qe01t710iv43y9hs5k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 13:15:00raw251,750원251,750원250,500원251,250원259,920
57,440건 중 7,951–8,000← 이전160 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬