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
cmu0p35my01i410ivnrw2eno2stock-5m068270:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35mu01i310iv2goisb7h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 12:30:00raw180,200원180,200원180,000원180,100원776
cmu0p35mm01i210ivu2qwpyq0stock-5m051910:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35mh01i110ivl07tyf5p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 12:30:00raw269,000원269,000원268,000원268,000원522
cmu0p35mb01i010iven57yyfustock-5m006400:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35m801hz10ive148div31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 12:30:00raw543,000원543,000원541,000원542,000원1,212
cmu0p35qy01iu10ivb9jvf68hstock-5m030200:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:182026-09-14 12:40:18cmu0p35qu01it10ivdes9j31f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 12:30:00raw52,900원53,100원52,900원53,000원2,844
cmu0p35lu01hw10ivjaavvbfkstock-5m035720:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35lr01hv10ivyf9mfj6q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 12:30:00raw34,850원34,850원34,750원34,800원4,265
cmu0p35lm01hu10ivbwr85zzqstock-5m035420:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35lj01ht10iv11k7i5j01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 12:30:00raw206,000원206,500원206,000원206,500원1,137
cmu0p35ld01hs10iviyyddfywstock-5m066570:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35l901hr10ivor1uxudb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 12:30:00raw200,500원200,500원200,000원200,000원4,462
cmu0p35l301hq10ivz0ckflibstock-5m005380:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35kz01hp10ivn36dcrtg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:30:00raw373,250원373,500원372,500원373,000원2,035
cmu0p35r901iw10ivphdq9s6pstock-5m017670:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:182026-09-14 12:40:18cmu0p35r501iv10ivfyf8kp7p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 12:30:00raw90,700원90,800원90,300원90,500원5,176
cmu0owpuw01gg10ivwa7fn49bstock-5m005930:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpur01gf10ivyhgyblz11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 12:25:00raw252,250원253,000원252,000원253,000원101,763
cmu0p35ot01ig10iv8eibo2qpstock-5m012330:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35oo01if10iv7uurggwp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 12:25:00raw400,250원401,000원400,000원400,500원1,429
cmu0p35m301hy10iv9fv6sr9sstock-5m006400:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35m001hx10iv2gywvte31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 12:25:00raw543,000원543,000원542,000원542,000원1,974
cmu0owq2001hk10ivk5wtowpqstock-5m017670:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owq1w01hj10ivso3n8rqp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 12:25:00raw90,600원90,900원90,500원90,700원6,597
cmu0owq1q01hi10ivrq1u3rristock-5m030200:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owq1k01hh10ivzu71tyhe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 12:25:00raw53,000원53,000원52,900원53,000원703
cmu0owq1201hg10iv0o2eg0wvstock-5m015760:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owq0t01hf10ivpq1tgacz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 12:25:00raw32,075원32,150원32,075원32,150원3,552
cmu0owq0b01he10ivjpztcfudstock-5m003550:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owq0201hd10ivsifs1hj81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 12:25:00raw114,500원114,800원114,300원114,700원2,288
cmu0owpzj01hc10ivh8bvm0vxstock-5m034730:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpzd01hb10ivan3xmdxl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:25:00raw572,000원573,000원572,000원572,000원176
cmu0owpyx01ha10ivb2apr7mestock-5m028260:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpyt01h910ivcatkulkc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:25:00raw356,500원358,500원356,500원358,500원2,570
cmu0owpyn01h810ivfls62n9tstock-5m096770:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpyj01h710ivkkgef2fh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 12:25:00raw138,400원138,600원138,300원138,500원6,063
cmu0owpyd01h610ivuxcxciycstock-5m373220:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpya01h510ivl5kr7vsc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 12:25:00raw355,500원355,500원355,000원355,000원568
cmu0owpy501h410ivj6swnqinstock-5m207940:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpy101h310ivzfvpxooq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:25:00raw1,428,000원1,430,000원1,427,000원1,429,000원115
cmu0owpxw01h210ivf9gv22h9stock-5m055550:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpxs01h110ivf54q9zsx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 12:25:00raw114,700원114,800원114,600원114,700원5,973
cmu0owpxm01h010ivfk1m8t27stock-5m105560:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpxi01gz10iv3wixv4vz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 12:25:00raw179,300원179,400원179,200원179,400원3,647
cmu0owpxc01gy10iv8tkmpjzwstock-5m000270:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpx801gx10iv603lk43q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:25:00raw124,700원124,900원124,700원124,900원4,061
cmu0owpx201gw10iv2aa3sy4qstock-5m005490:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpwz01gv10ivuy4tcd8t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 12:25:00raw325,500원326,000원325,000원325,500원1,469
cmu0owpwu01gu10ive256xp31stock-5m068270:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpwq01gt10iv97qabv9f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 12:25:00raw180,000원180,200원179,900원180,100원2,580
cmu0owpwk01gs10ivsdxrt3hjstock-5m051910:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpwg01gr10iv9m6ix4bq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 12:25:00raw269,000원269,000원268,500원269,000원166
cmu0owpwa01gq10ivh32aodikstock-5m035720:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpw601gp10ivawgvu8ae1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 12:25:00raw34,800원34,850원34,750원34,800원6,061
cmu0owpw001go10ivbg83whvostock-5m035420:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpvw01gn10ivqwajnub71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 12:25:00raw206,500원206,500원206,000원206,500원1,759
cmu0owpvq01gm10iv75ibd0sestock-5m066570:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpvn01gl10iv9b4hg58m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 12:25:00raw200,000원200,500원200,000원200,500원3,350
cmu0owpvh01gk10ivvdkt1daustock-5m005380:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpvd01gj10ivairuhodk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 12:25:00raw372,500원373,500원372,000원373,250원4,232
cmu0owpv601gi10ivn62mb1t0stock-5m000660:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpv201gh10ivdawsvnog1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 12:25:00raw1,724,000원1,729,000원1,722,000원1,728,000원17,564
cmu0oqax701f410iv0tol09y5stock-5m000660:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqax301f310iv5i14pimq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 12:20:00raw1,725,500원1,726,000원1,721,000원1,725,000원16,647
cmu0oqb3e01ge10iven8uqlnbstock-5m017670:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb3a01gd10iv4soaork11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 12:20:00raw90,700원90,900원90,500원90,600원7,641
cmu0oqb2w01ga10ivvb0930v0stock-5m030200:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb2t01g910ivokh46owu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 12:20:00raw52,900원53,000원52,900원52,900원1,459
cmu0oqb2n01g810iveh36uongstock-5m015760:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb2j01g710ive5waxswf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 12:20:00raw32,075원32,150원32,050원32,100원7,385
cmu0oqb2d01g610iv99dq5wq6stock-5m003550:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb2901g510ivy37nxiun1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 12:20:00raw114,300원114,600원114,300원114,400원960
cmu0oqb2301g410ivtrw9bx4ostock-5m034730:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb2001g310ivc5lxlizw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 12:20:00raw572,000원573,000원571,000원572,000원355
cmu0oqb1t01g210iv78fhtyzxstock-5m028260:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb1p01g110iv3usyz83x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 12:20:00raw356,500원357,500원356,500원356,500원1,860
cmu0oqb1j01g010ivv8ogu1lystock-5m096770:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb1g01fz10ivye582mqb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 12:20:00raw138,200원138,600원138,100원138,500원3,787
cmu0oqb1a01fy10ivi1gkxnwxstock-5m012330:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb1501fx10ivzgesmhvy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 12:20:00raw399,000원400,500원398,500원400,000원2,272
cmu0oqb1001fw10ivyc2eshblstock-5m373220:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb0x01fv10iv10ywzml51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 12:20:00raw355,000원355,500원355,000원355,000원567
cmu0oqb0s01fu10ivo99sdlvnstock-5m207940:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb0o01ft10iv2t81lzp31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 12:20:00raw1,428,000원1,429,000원1,426,000원1,427,000원141
cmu0oqb0901fq10iv2ef5u0akstock-5m055550:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqb0501fp10ivppaog5rp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 12:20:00raw114,600원114,700원114,500원114,600원4,552
cmu0oqazz01fo10ivkm8797j3stock-5m105560:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqazv01fn10ivhwkjw3li1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 12:20:00raw179,100원179,300원179,100원179,200원5,076
cmu0oqazp01fm10ivsvq06z52stock-5m000270:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqazl01fl10ivka1bz82a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:20:00raw124,550원124,800원124,500원124,700원1,788
cmu0oqazf01fk10ivr68v6djystock-5m005490:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqazb01fj10iv0d1bz5yq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 12:20:00raw325,500원325,500원325,000원325,000원578
cmu0oqaz401fi10iv3y36eyclstock-5m068270:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqaz001fh10iv73stpccb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 12:20:00raw180,000원180,200원179,900원180,000원3,445
cmu0oqayu01fg10ivoie94ndrstock-5m051910:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqayr01ff10iv5gr7ocw91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 12:20:00raw268,500원268,500원268,000원268,500원953
cmu0oqayl01fe10ivtmv91szsstock-5m006400:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqayh01fd10ivhlrb63e81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 12:20:00raw541,000원543,000원540,000원543,000원1,665
57,440건 중 8,201–8,250← 이전165 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬