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
cmu0q5qd701pi10ivlz6lwd1qstock-5m005380:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qd301ph10ivrvgqx04f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 13:00:00raw371,500원371,500원371,000원371,000원2,127
cmu0q5qdh01pk10iv78farzmystock-5m066570:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qdd01pj10ivkbrypqcv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 13:00:00raw199,700원200,500원199,500원200,500원4,558
cmu0q5qdr01pm10ivmek59k6xstock-5m035420:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qdn01pl10ivn4qvj1f91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 13:00:00raw206,000원206,000원205,500원206,000원1,012
cmu0qc66s01ra10ivhb6xj8vystock-5m207940:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc66o01r910iv1kzxd3k31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 13:00:00raw1,427,000원1,431,000원1,427,000원1,430,000원199
cmu0q5qi301qi10iv94ieac7mstock-5m030200:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qi001qh10ivysz5n0rf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 13:00:00raw53,000원53,100원53,000원53,000원1,300
cmu0q5qhu01qg10iv1ckk4w60stock-5m015760:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qhq01qf10ivfilj8mga1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 13:00:00raw32,150원32,150원32,100원32,125원2,880
cmu0q5qe101po10ivzlg8k5y8stock-5m035720:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qdx01pn10ivgwbob0vv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 13:00:00raw34,800원34,850원34,750원34,850원4,837
cmu0q5qec01pq10iv1e1ar9vxstock-5m006400:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qe701pp10iv40au7thu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 13:00:00raw538,000원540,000원538,000원539,000원1,313
cmu0q5qeo01ps10ivcqngtfh9stock-5m051910:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qel01pr10ivoybgiim31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 13:00:00raw268,000원268,000원267,500원268,000원126
cmu0q5qey01pu10ivvsrg9va6stock-5m068270:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qeu01pt10ivbzh14qkr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 13:00:00raw179,900원180,100원179,900원180,000원2,311
cmu0q5qf701pw10iv8yxhydpnstock-5m005490:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qf401pv10ivmv66ete41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 13:00:00raw325,000원325,000원324,500원325,000원755
cmu0q5qfg01py10ivcuu9d1pistock-5m000270:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qfc01px10ivwzv9o97o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:00:00raw124,500원124,500원124,200원124,400원4,396
cmu0q5qfq01q010iv7hhzvv8ystock-5m105560:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qfm01pz10iv6zfop14c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 13:00:00raw179,800원180,000원179,700원180,000원9,295
cmu0q5qg001q210ivyqpeqxwsstock-5m055550:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qfw01q110iv3kafix1v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 13:00:00raw114,900원115,000원114,800원115,000원5,591
cmu0q5qg901q410ivv5ng9t7cstock-5m373220:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qg601q310iv6cblyckq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 13:00:00raw354,000원354,500원353,500원353,500원1,352
cmu0q5qgj01q610ivgie3piikstock-5m012330:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qgf01q510ivnldi1t381
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 13:00:00raw399,000원400,000원398,500원399,500원1,806
cmu0q5qgs01q810ivp6wi4j5cstock-5m096770:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qgp01q710ivaooszi1a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 13:00:00raw137,600원138,200원137,500원138,000원5,575
cmu0q5qh201qa10iv1wgbh4s7stock-5m028260:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qgy01q910ivheyowqin1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 13:00:00raw355,500원357,500원355,500원356,500원1,925
cmu0q5qhb01qc10iv8eecg0qpstock-5m034730:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qh801qb10ivr3x7ek6g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 13:00:00raw570,000원571,000원569,000원570,000원373
cmu0q5qhl01qe10ivy1mt1b76stock-5m003550:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qhh01qd10ivvhzrgsvn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 13:00:00raw114,600원115,000원114,600원114,900원2,086
cmu0q5qid01qk10ivumatk1n2stock-5m017670:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qi901qj10ivtr5u13xx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 13:00:00raw90,600원90,700원90,400원90,600원3,265
cmu0pzat301oo10iv3k59pq2fstock-5m000270:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzasw01on10ivv3u7vjis1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:55:00raw124,500원124,500원124,400원124,400원1,120
cmu0pzawi01pc10ivb1zzkj1qstock-5m017670:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzawe01pb10iv71r68l0d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 12:55:00raw90,600원90,800원90,400원90,500원5,849
cmu0pzaw801pa10iv2ck4zf7jstock-5m030200:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzaw401p910ivs8dr1hxf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 12:55:00raw53,100원53,100원53,000원53,000원845
cmu0pzavy01p810ivyzpt36tkstock-5m015760:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzavv01p710ivlv65tdn11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 12:55:00raw32,100원32,150원32,050원32,150원22,355
cmu0pzavp01p610iv1s5ydjasstock-5m003550:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzavm01p510iv4a5w9ir81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 12:55:00raw114,700원114,700원114,600원114,700원864
cmu0pzavg01p410ivxinl1357stock-5m034730:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzavc01p310ivhduqyv7j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:55:00raw570,000원571,000원570,000원570,000원205
cmu0pzav601p210iv2qbzore2stock-5m028260:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzav201p110iv4jdnwj8v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:55:00raw356,000원357,000원355,500원355,500원1,307
cmu0pzauw01p010ivjkgpum0mstock-5m096770:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzaus01oz10iv3nen0ojb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 12:55:00raw137,800원138,200원137,500원137,600원6,812
cmu0pzaul01oy10ivjuws94ucstock-5m012330:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzauh01ox10iv5skm0h781
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 12:55:00raw399,250원399,500원398,500원399,000원1,329
cmu0pzaua01ow10ivyx7i31s1stock-5m373220:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzau601ov10ivck3qkx7o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 12:55:00raw354,000원354,500원354,000원354,000원627
cmu0pzau001ou10ive3o11jpistock-5m207940:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzatv01ot10iv2w5uxpg41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:55:00raw1,427,000원1,428,000원1,427,000원1,427,000원120
cmu0pzatp01os10ivmb4j2l4ustock-5m055550:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzatl01or10iv6n2vvjjg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 12:55:00raw114,800원114,900원114,700원114,900원5,417
cmu0pzatf01oq10ivoc1f4ypcstock-5m105560:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzatb01op10ivqdu14n0f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 12:55:00raw179,800원180,000원179,700원179,700원9,471
cmu0pzasi01om10iv6o00rsdtstock-5m005490:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzasd01ol10ivfu35zrc61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 12:55:00raw324,500원325,000원324,500원325,000원460
cmu0pzas001ok10ivd2jhi2bnstock-5m068270:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzarv01oj10ivq1hndglq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 12:55:00raw179,800원180,000원179,700원179,900원2,743
cmu0pzarh01oi10ivj4axqrlsstock-5m051910:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzar901oh10ivj7cgyug61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 12:55:00raw268,500원268,500원267,500원267,500원292
cmu0pzaqt01og10ivo9l6clwsstock-5m006400:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzaqk01of10iv1gd8xk701
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 12:55:00raw539,000원540,000원538,000원539,000원1,264
cmu0pzaq101oe10ivj7t32buqstock-5m035720:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzapw01od10iv63hgucfc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 12:55:00raw34,800원34,850원34,750원34,800원4,499
cmu0pzapc01oc10ivfl7yks96stock-5m035420:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzap101ob10ivl1ehykoz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 12:55:00raw205,500원206,000원205,000원206,000원1,387
cmu0pzaoi01oa10ivv8dvawkastock-5m066570:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzao901o910ivdjh4r0p01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 12:55:00raw199,900원200,000원199,700원199,700원2,592
cmu0pzanr01o810ivlwmgrtr1stock-5m005380:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzanl01o710ivowotypvf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:55:00raw371,500원372,000원371,000원371,500원2,499
cmu0pzan201o610iv5wdx0431stock-5m000660:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzamt01o510ivns1szhsb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 12:55:00raw1,718,000원1,719,000원1,716,000원1,716,000원19,742
cmu0pzam801o410ivisjkpwmrstock-5m005930:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzam001o310ivggjiqji21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:55:00raw251,750원252,250원251,500원251,750원83,299
cmu0psvtf01nw10ive7vgpip6stock-5m015760:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvtc01nv10ivu1g0u1c21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 12:50:00raw32,150원32,150원32,100원32,150원3,995
cmu0psvr601ng10iv69tao3tustock-5m207940:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvr201nf10iv5kgn3qyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:50:00raw1,428,000원1,428,000원1,426,000원1,428,000원153
cmu0psvqw01ne10iv9whamdlgstock-5m055550:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvqs01nd10ivhvp0eqnx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 12:50:00raw114,500원114,800원114,500원114,800원7,720
cmu0psvsd01no10ivu2h242lastock-5m096770:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvs901nn10ivha84qxcv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 12:50:00raw138,200원138,400원137,900원137,900원4,791
cmu0psvqm01nc10ivlrpkiy6jstock-5m105560:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvqi01nb10iv9hjhmmxd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 12:50:00raw179,500원179,900원179,400원179,900원8,202
cmu0psvqc01na10ivbndyuyswstock-5m000270:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvq801n910ivrtg7mp331
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:50:00raw124,500원124,500원124,400원124,500원265
57,440건 중 8,051–8,100← 이전162 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬