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
cmu0pg0cs01ky10iv73000q4rstock-5m055550:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0co01kx10ivlv7l5kj81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 12:40:00raw114,500원114,700원114,400원114,500원6,974
cmu0pg0ci01kw10ivkmjab0ltstock-5m105560:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0ce01kv10ivckldj6qn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 12:40:00raw178,900원179,100원178,600원179,100원6,639
cmu0pg0c801ku10ivhtmm5pt5stock-5m000270:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0c401kt10ivpi5vhnf71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:40:00raw124,600원124,600원124,400원124,500원3,197
cmu0pg0by01ks10ivk17uobc5stock-5m005490:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0bv01kr10ivyykdzfow1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 12:40:00raw324,500원325,000원324,500원325,000원979
cmu0pg0bp01kq10ivk36ty4t3stock-5m068270:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0bl01kp10ivx2dzg8yp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 12:40:00raw179,800원180,000원179,600원179,600원3,245
cmu0pg0bf01ko10ivqrl5gpx2stock-5m051910:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0bb01kn10ivzwki8l251
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 12:40:00raw268,250원268,500원267,500원268,000원1,031
cmu0pg0b401km10ivx29ak68jstock-5m006400:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0b001kl10ivwwig0l181
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 12:40:00raw541,000원542,000원540,000원541,000원1,750
cmu0pg0au01kk10iv6vdp7i7hstock-5m035720:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0aq01kj10iv7n5au19s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 12:40:00raw34,775원34,850원34,700원34,825원11,588
cmu0pg0ak01ki10iv8kk2uolustock-5m035420:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0ah01kh10ivqdd5ap261
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 12:40:00raw206,000원206,500원205,500원206,500원6,044
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
cmu0pg0ab01kg10ivk6oip3rnstock-5m066570:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0a701kf10ivfli0czy31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 12:40:00raw199,900원199,900원199,500원199,900원5,366
cmu0pg09z01ke10iv06xf1zrsstock-5m005380:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg09v01kd10iv0lspkwwo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:40:00raw372,000원372,750원371,500원372,000원4,214
cmu0pg09o01kc10iv7v489ekxstock-5m000660:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg09k01kb10ivrdpfyvy61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 12:40:00raw1,720,000원1,723,000원1,716,000원1,721,000원29,959
cmu0p9lin01k810ivtksmzcrvstock-5m017670:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lij01k710iv1b1sr9r61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 12:35:00raw90,500원90,800원90,400원90,400원6,972
cmu0p9lic01k610iv1p5w44bbstock-5m030200:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9li901k510ivoevbof2e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 12:35:00raw53,000원53,100원52,900원52,900원961
cmu0p9li301k410iv1pfponcostock-5m015760:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lhz01k310ivbagatppt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 12:35:00raw32,150원32,150원32,050원32,100원6,674
cmu0p9lhk01k210ivd1mx4rdxstock-5m003550:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lhd01k110ivkvq636dt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 12:35:00raw114,800원114,800원114,700원114,800원454
cmu0p9lgt01k010ivhvb5gswzstock-5m034730:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lgk01jz10iv0fu7gxlm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:35:00raw572,000원573,000원571,000원571,000원409
cmu0p9lg001jy10iv9ikocx8wstock-5m028260:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lfq01jx10iv6igwhs111
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:35:00raw357,000원358,000원356,500원357,000원1,011
cmu0p9lf601jw10ivk8gk6590stock-5m096770:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lew01jv10ivzhs1debv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 12:35:00raw138,000원138,100원137,800원137,800원4,510
cmu0p9lef01ju10ivg3gc82zbstock-5m012330:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lea01jt10ivem6k4ckm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 12:35:00raw400,000원400,250원399,000원399,500원1,467
cmu0p9le401js10ivgdmv4b2mstock-5m373220:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9le101jr10ivsyhyfe3s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 12:35:00raw355,000원355,500원354,000원354,000원1,563
cmu0p9ldv01jq10iv63jg3fn7stock-5m207940:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9ldr01jp10iv9qsxlogo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:35:00raw1,428,000원1,428,000원1,425,000원1,426,000원95
cmu0p9ldl01jo10ivvba4fpfystock-5m055550:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9ldh01jn10ivp927wzg71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 12:35:00raw114,700원114,700원114,400원114,500원16,774
cmu0p9ld301jk10iv4na9lm1astock-5m105560:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lcz01jj10ivgytrhakk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 12:35:00raw179,300원179,300원178,800원178,900원9,460
cmu0p9lct01ji10ivlzlu0f2istock-5m000270:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lcp01jh10iv0y7t33vr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:35:00raw124,800원124,800원124,400원124,600원4,010
cmu0p9lcj01jg10ivl680calsstock-5m005490:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lcf01jf10ivmh3sx9yp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 12:35:00raw325,000원325,500원324,500원324,500원672
cmu0p9lc801je10iv1dzbfrc6stock-5m068270:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lc401jd10ivdiw5s6q21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 12:35:00raw180,100원180,100원179,700원179,700원1,120
cmu0p9lbx01jc10iv8iezzuafstock-5m051910:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lbt01jb10ivti3qqn591
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 12:35:00raw268,500원269,000원268,000원268,250원334
cmu0p9lbn01ja10iv1qdomq8sstock-5m006400:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lbj01j910iv4g1loean1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 12:35:00raw542,000원543,000원541,000원541,000원684
cmu0p9lbd01j810iv55nvq2vzstock-5m035720:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lb901j710ivkbizt2la1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 12:35:00raw34,750원34,800원34,750원34,775원7,440
cmu0p9lb301j610iv9220puxcstock-5m035420:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9laz01j510iv6vf6cm981
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 12:35:00raw206,000원206,500원206,000원206,500원796
cmu0p9lat01j410ivnve3vhe2stock-5m066570:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lap01j310ivdxzpzuuu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 12:35:00raw200,250원200,500원199,800원199,900원5,528
cmu0p9lak01j210ivomrtepaxstock-5m005380:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lag01j110ivsbdap0mw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:35:00raw373,000원373,000원372,000원372,000원4,520
cmu0p9laa01j010ivtsjy2uizstock-5m000660:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9la601iz10ivbxq6payq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 12:35:00raw1,722,000원1,723,000원1,720,000원1,721,000원16,836
cmu0p9l9z01iy10ivdrlxt7vostock-5m005930:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9l9t01ix10ivpattzcx41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:35:00raw252,250원252,500원252,000원252,000원81,209
cmu0p35kt01ho10ivc1ecbu1ystock-5m000660:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35kp01hn10ivmddmu7021
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 12:30:00raw1,728,000원1,728,000원1,721,000원1,723,000원14,708
cmu0p35ki01hm10ivlw94cc0rstock-5m005930:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35k701hl10iv61h2zegk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:30:00raw252,750원253,000원252,000원252,500원83,257
cmu0p35qn01is10ivb2rljqc0stock-5m015760:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35qk01ir10iv9q83tdjp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 12:30:00raw32,100원32,150원32,100원32,150원2,101
cmu0p35qe01iq10ivp9hqz120stock-5m003550:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35qa01ip10iv6behyl121
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 12:30:00raw114,800원114,800원114,600원114,700원1,368
cmu0p35q301io10ivghuhf3fastock-5m034730:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35q001in10ivaogi7olr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:30:00raw572,000원573,000원572,000원572,000원369
cmu0p35pu01im10ivijcpkfecstock-5m028260:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35pq01il10iv0lq2wowz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:30:00raw358,000원358,500원357,000원357,000원1,182
cmu0p35pi01ik10ive5x6xqllstock-5m096770:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35pd01ij10iv6g0brxpj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 12:30:00raw138,500원138,500원138,000원138,100원4,350
cmu0p35p501ii10ivrn897dhqstock-5m012330:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35p001ih10ivqz4f6xp01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 12:30:00raw400,500원400,750원400,000원400,000원762
cmu0p9ldc01jm10ivpfkz3vvmstock-5m055550:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9ld801jl10ivsvh9oa4n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 12:30:00raw114,700원114,800원114,600원114,700원7,893
cmu0p35oh01ie10ivszpebjoistock-5m373220:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35oe01id10ivmvzk9gbz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 12:30:00raw355,000원355,500원355,000원355,500원707
cmu0p35o601ic10ivbwle5ltvstock-5m207940:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35o101ib10ivzutf08gb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:30:00raw1,429,000원1,429,000원1,427,000원1,428,000원151
cmu0p35nu01ia10iv9kpb6exustock-5m105560:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35nq01i910ivkompnrhe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 12:30:00raw179,400원179,400원179,200원179,300원6,407
cmu0p35nk01i810iv8ih60pqistock-5m000270:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35ng01i710ivelbpb3ol1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:30:00raw124,900원124,900원124,700원124,800원1,416
cmu0p35n901i610ivtzyu1rkystock-5m005490:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35n501i510ivks96dn261
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 12:30:00raw325,500원325,500원325,000원325,500원793
57,440건 중 8,151–8,200← 이전164 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬