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
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
cmu0psvs301nm10iva3i73wdfstock-5m012330:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvrz01nl10ivh5j689sc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 12:50:00raw399,500원400,000원399,000원399,000원891
cmu0psvu601o210ivzi8btv07stock-5m017670:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvu201o110ivlioi31st1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 12:50:00raw90,600원90,800원90,500원90,500원4,324
cmu0psvrt01nk10iv3qmr4iaastock-5m373220:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvrp01nj10ivn9ag4c2b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 12:50:00raw354,500원354,500원354,000원354,500원685
cmu0psvtp01ny10ivtn58813pstock-5m030200:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvtm01nx10ivaf7x5hdt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 12:50:00raw53,000원53,100원53,000원53,000원856
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
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
cmu0psvq201n810iv3hlga6hhstock-5m005490:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvpy01n710ivz81w8vlc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 12:50:00raw325,000원325,000원324,500원324,500원759
cmu0psvpr01n610ivqr80h57lstock-5m068270:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvpn01n510ivfack799c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 12:50:00raw180,000원180,000원179,700원179,900원1,677
cmu0psvpg01n410ivccu7m4x1stock-5m051910:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvpd01n310ivnlf9hmnd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 12:50:00raw268,500원268,500원268,000원268,000원102
cmu0psvp601n210ivgqswsp79stock-5m006400:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvp201n110ivv8xgtc0r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 12:50:00raw541,000원541,000원539,000원540,000원673
cmu0psvov01n010iv9010gd47stock-5m035720:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvos01mz10ivzle8ya6l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 12:50:00raw34,850원34,850원34,800원34,800원2,868
cmu0psvol01my10ivhscotxllstock-5m035420:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvoi01mx10ivwzzsw6cz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 12:50:00raw206,000원206,500원205,500원205,500원1,452
cmu0psvob01mw10ivzsrqutyfstock-5m066570:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvo701mv10iv4huo0jrc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 12:50:00raw199,900원200,000원199,800원199,800원2,348
cmu0psvo101mu10ivkgfcv0hkstock-5m005380:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:172026-09-14 13:00:18cmu0psvnx01mt10ivnr4xavnz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:50:00raw372,000원372,000원371,500원371,500원1,224
cmu0pmfzk01lq10ivnf6aaz3kstock-5m035420:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmfzg01lp10iv07hjmfex1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 12:45:00raw206,000원206,500원206,000원206,500원1,739
cmu0psvrk01ni10ivmt32vxy2stock-5m373220:20260914:12452026-09-14 12:45:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvrh01nh10iv8n1zpci01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 12:45:00raw354,500원354,500원354,000원354,000원676
cmu0pmg4a01mo10ivto1n0gwrstock-5m030200:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg4601mn10iv6z1974vq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 12:45:00raw53,000원53,100원53,000원53,000원1,583
cmu0pmg4001mm10ivlzl9n829stock-5m015760:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg3w01ml10iv2xf38s4d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 12:45:00raw32,100원32,150원32,050원32,150원7,480
cmu0pmg3q01mk10ivgj9fcn09stock-5m003550:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg3m01mj10ivnwyo398b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 12:45:00raw114,700원114,700원114,600원114,700원748
cmu0pmg3g01mi10ivcqkct9zastock-5m034730:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg3d01mh10ivqpju51ez1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:45:00raw571,000원572,000원571,000원571,000원300
cmu0pmg3601mg10ivjwrt0a99stock-5m028260:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg3301mf10ivqfyyur7n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:45:00raw357,000원358,500원356,000원357,000원2,160
cmu0pmg2x01me10ivpigattv2stock-5m096770:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg2t01md10ivpgbfn7dl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 12:45:00raw137,900원138,300원137,800원138,300원3,456
cmu0pmg2e01ma10ivnqcqrrdxstock-5m012330:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg2a01m910ivfo0e9fnk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 12:45:00raw399,000원401,000원399,000원399,500원2,086
cmu0pmg2201m810ivy6pzdmbystock-5m207940:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg1x01m710ivge3jwjse1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:45:00raw1,427,000원1,428,000원1,426,000원1,428,000원184
cmu0pmg1r01m610iv1xtyqgzdstock-5m055550:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg1n01m510iv7zi5n5fi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 12:45:00raw114,600원114,700원114,500원114,500원7,217
cmu0pmg1g01m410ivmxgt864ostock-5m105560:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg1c01m310iv9124ugf11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 12:45:00raw179,000원179,500원179,000원179,500원5,089
cmu0pmg1601m210ivtmm55d6nstock-5m000270:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg1301m110iv3ay6jenx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:45:00raw124,500원124,700원124,400원124,500원3,946
cmu0pmg0x01m010iv327yen60stock-5m005490:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg0t01lz10ivzl9keu0u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 12:45:00raw324,500원325,000원324,500원325,000원497
cmu0pmg0n01ly10ivp74y0v9astock-5m068270:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg0j01lx10ivve33dylr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 12:45:00raw179,800원180,000원179,500원180,000원2,108
cmu0pmg0d01lw10ivyjer76u8stock-5m051910:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg0a01lv10iv8p6yurrd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 12:45:00raw268,000원268,500원267,500원268,500원325
cmu0pmg0401lu10iv5n2khfhmstock-5m006400:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg0101lt10ivwwjbiz781
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 12:45:00raw541,000원542,000원540,000원541,000원1,199
cmu0pmfzu01ls10ivr6ds4drjstock-5m035720:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmfzq01lr10iv6ggc6s1i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 12:45:00raw34,825원34,950원34,800원34,800원19,473
cmu0psvty01o010ivpwcakujfstock-5m017670:20260914:12452026-09-14 12:45:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvtu01nz10ivdq0cd1hd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 12:45:00raw90,700원90,900원90,500원90,600원6,886
cmu0pmfza01lo10ivt7e9npj6stock-5m066570:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmfz701ln10ivfcee8su81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 12:45:00raw199,800원200,000원199,600원199,900원2,318
cmu0pmfz101lm10ivna4koi3jstock-5m005380:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmfyx01ll10ivscv8w6a71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:45:00raw372,000원373,000원371,500원372,000원3,635
cmu0pmfyq01lk10ivq21l3ctastock-5m000660:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmfym01lj10iv79we27m71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 12:45:00raw1,721,000원1,724,000원1,717,000원1,720,500원18,123
cmu0pmfye01li10ivq9wvf090stock-5m005930:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmfxt01lh10ivm7sv13r61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:45:00raw252,000원252,500원251,500원252,000원118,655
cmu0pg09d01ka10iviyngg9wystock-5m005930:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg09801k910iv20wps9ss1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:40:00raw252,000원252,500원251,000원252,000원256,752
cmu0pg0fa01lg10ivqveq5xufstock-5m017670:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0f601lf10ivec5onrty1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 12:40:00raw90,400원90,800원90,400원90,700원8,694
cmu0pg0f001le10ivyxa2gh5rstock-5m030200:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0ew01ld10ivkbfsty191
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 12:40:00raw52,900원53,100원52,800원53,100원2,637
cmu0pg0eq01lc10ivsuf07le8stock-5m015760:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0em01lb10iv7ub678sl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 12:40:00raw32,100원32,100원32,050원32,100원3,704
cmu0pg0eg01la10iv21t19b0astock-5m003550:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0ec01l910iv5rwmh8iz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 12:40:00raw114,800원114,800원114,400원114,700원3,350
cmu0pg0e601l810iv2na5r3dostock-5m034730:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0e301l710ivg7qf5nf81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:40:00raw572,000원572,000원571,000원571,000원246
cmu0pg0dx01l610ivjaqy0y9ystock-5m028260:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0dt01l510iv94jz38q31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:40:00raw356,500원357,500원356,000원357,000원2,362
cmu0pg0dn01l410iv5iwgzh2ustock-5m012330:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0dj01l310iva484blqf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 12:40:00raw399,500원399,750원399,000원399,000원1,009
cmu0pmg2o01mc10ivqaozryyhstock-5m096770:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg2k01mb10ivqo9j2slo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 12:40:00raw137,800원138,200원137,800원137,900원4,786
cmu0pg0dd01l210ivco5xvy7ostock-5m373220:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0d901l110ivcz3zi5vb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 12:40:00raw354,500원354,500원354,000원354,000원827
57,440건 중 8,101–8,150← 이전163 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬