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
cmu0nhai5017410ivsd2mejcfstock-5m096770:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhai2017310ivd2qdvvup1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 11:45:00raw138,400원138,700원138,300원138,650원3,473
cmu0nhahw017210ivmbbm614ostock-5m012330:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhahs017110iv8wkdggtn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 11:45:00raw399,500원400,000원399,500원399,750원953
cmu0nhahm017010ivasl953qistock-5m373220:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhahi016z10iv6tycjvlw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 11:45:00raw355,000원356,000원355,000원356,000원844
cmu0nhahb016y10ivhnpjlu0hstock-5m207940:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhah7016x10iv9ynxjnsv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:45:00raw1,432,000원1,432,000원1,430,000원1,432,000원210
cmu0nhah2016w10ivnl7dibrostock-5m055550:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhagx016v10ivixzrrmhi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 11:45:00raw114,200원114,200원114,000원114,100원6,125
cmu0nhagr016u10ivns7yn1tfstock-5m105560:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhagn016t10ivp3q7jway1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 11:45:00raw178,800원179,000원178,500원178,500원8,999
cmu0nhag5016q10ivjqxt48lcstock-5m005490:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhag1016p10ive9s9mtpr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 11:45:00raw324,500원325,000원324,500원325,000원749
cmu0nhafv016o10ivzis6smrjstock-5m068270:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhafr016n10ivrff5nb7z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 11:45:00raw179,800원180,000원179,700원179,900원2,653
cmu0nhafl016m10ive8ux8ij7stock-5m051910:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhafh016l10ivgo4d3elm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 11:45:00raw268,000원268,500원267,500원268,500원372
cmu0nhafc016k10ivkvkiq5xdstock-5m006400:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhaf8016j10iv83faf3br1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 11:45:00raw542,000원542,000원541,000원541,000원1,149
cmu0nhaf2016i10ivhusds9a7stock-5m035720:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhaey016h10ivho693cpb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 11:45:00raw34,675원34,700원34,650원34,700원2,418
cmu0nhaer016g10iv73wu242cstock-5m035420:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:172026-09-14 11:55:18cmu0nhaen016f10ivflilxw5p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 11:45:00raw205,500원205,500원205,000원205,500원675
cmu0nhaei016e10ivkju2mj78stock-5m066570:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:172026-09-14 11:55:17cmu0nhaee016d10ivue67tk4o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 11:45:00raw199,500원199,700원199,200원199,600원6,505
cmu0nhae8016c10ivxfh4n2b7stock-5m005380:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:172026-09-14 11:55:17cmu0nhae3016b10ivhyv50zwb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:45:00raw371,000원371,500원371,000원371,000원2,537
cmu0nhadx016a10ivfs5ral4tstock-5m000660:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:172026-09-14 11:55:17cmu0nhadt016910ivt7b41lab1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 11:45:00raw1,728,500원1,735,000원1,727,000원1,734,500원20,643
cmu0nhadm016810ivzhowvlo1stock-5m005930:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:172026-09-14 11:55:17cmu0nhad3016710ivl9yixibx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:45:00raw253,250원254,000원253,000원253,500원101,405
cmu0nauqy014y10iv49xx1suystock-5m066570:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauqu014x10iv0lv6yixr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 11:40:00raw200,000원200,000원199,500원199,600원5,143
cmu0nauwy016610iv452lhmhustock-5m017670:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauwu016510iv8k5l61ho1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 11:40:00raw89,500원89,700원89,300원89,500원7,333
cmu0nauwo016410ivhk09vkb9stock-5m030200:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauwl016310ivvu11oocj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 11:40:00raw52,800원52,900원52,800원52,800원740
cmu0nauwf016210iv548sf2fgstock-5m015760:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauwc016110ivf39dkdxa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 11:40:00raw32,050원32,050원31,950원32,000원11,143
cmu0nauw5016010iv8pyvesy4stock-5m003550:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauw1015z10iv7e4c97fo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 11:40:00raw114,100원114,300원114,000원114,300원855
cmu0nauvv015y10ivkyanbs7nstock-5m034730:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauvr015x10ivmbyr38ts1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:40:00raw571,000원572,000원571,000원571,000원221
cmu0nauqe014u10iv31y3vhsestock-5m000660:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauqa014t10ivdgb55dqv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 11:40:00raw1,729,000원1,732,000원1,725,000원1,729,000원24,595
cmu0nauvd015u10ivdzaep4jdstock-5m028260:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauv9015t10iv9q8ukw5o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:40:00raw355,500원357,000원355,500원356,500원2,475
cmu0nauq4014s10iv2a1fqdbtstock-5m005930:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0naupz014r10ive4kimm301
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:40:00raw253,250원253,500원253,000원253,250원90,680
cmu0nauuv015q10iv6wfsihytstock-5m096770:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauur015p10iv6ca9ckbt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 11:40:00raw138,200원138,500원138,200원138,300원3,435
cmu0nauuj015o10iv58xt30oastock-5m012330:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauuf015n10ivf458yjnr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 11:40:00raw400,000원400,000원399,500원399,500원934
cmu0nauu7015m10ivfl7d3nmsstock-5m373220:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauu3015l10ivcokmsb1n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 11:40:00raw355,000원356,000원354,500원355,000원2,316
cmu0nautw015k10ivtl5dot9cstock-5m207940:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauts015j10ivnkotospp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:40:00raw1,429,000원1,432,000원1,427,000원1,432,000원376
cmu0nautl015i10ivox035y3bstock-5m055550:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauth015h10ivspb61grw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 11:40:00raw113,900원114,200원113,900원114,200원6,926
cmu0nautb015g10iv8mbjlb6ystock-5m105560:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0naut7015f10ivrdcb7ksq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 11:40:00raw178,400원178,800원178,400원178,800원4,259
cmu0naut1015e10ivaxd4f41istock-5m000270:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nausx015d10ivjh480xf81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:40:00raw124,200원124,200원124,100원124,200원2,242
cmu0nausr015c10iv5d0nqbt9stock-5m005490:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauso015b10iv0rx2mchn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 11:40:00raw325,000원325,000원324,500원325,000원509
cmu0nauqo014w10iv1x4dm8uxstock-5m005380:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nauqk014v10ivmueusq631
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:40:00raw371,000원372,000원370,500원371,500원3,678
cmu0naus9015810ivogk2bwyrstock-5m068270:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0naus5015710ivu47q1voa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 11:40:00raw179,600원179,800원179,500원179,800원1,790
cmu0naurz015610ivy07ipnhestock-5m051910:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0naurw015510ivpmfdwvzx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 11:40:00raw268,000원268,500원267,500원268,000원335
cmu0naurq015410ivx6chdzwostock-5m006400:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0naurm015310ivjnbc5yfu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 11:40:00raw541,000원542,000원541,000원541,000원1,081
cmu0naurg015210ivwcfu4wohstock-5m035720:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0naurc015110ivn6yrqa4v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 11:40:00raw34,650원34,700원34,600원34,675원11,606
cmu0naur6015010ivqbi9a7oxstock-5m035420:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0naur3014z10ivcneq3zp81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 11:40:00raw205,250원205,500원205,000원205,500원1,135
cmu0n4eyl013o10ivd9sy82w3stock-5m000660:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4eyg013n10ivsqkajp9c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 11:35:00raw1,735,000원1,736,000원1,729,000원1,729,000원19,481
cmu0n4f3v014q10ivx4yfnl3nstock-5m017670:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f3s014p10ivo2e096dn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 11:35:00raw89,500원89,600원89,400원89,400원4,280
cmu0n4f3m014o10ivhlz094ttstock-5m030200:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f3i014n10ivncs74g061
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 11:35:00raw52,800원52,900원52,800원52,900원769
cmu0n4f3c014m10iv4iixlobtstock-5m015760:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f38014l10iv6tyyscg51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 11:35:00raw32,050원32,100원32,000원32,050원9,432
cmu0n4f32014k10iv3s4tewx8stock-5m003550:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f2y014j10ivkl2sdr021
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 11:35:00raw114,300원114,400원114,100원114,100원889
cmu0n4f2s014i10iv3ts19bicstock-5m096770:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f2o014h10ivgmdmd97u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 11:35:00raw138,100원138,400원137,900원138,300원4,345
cmu0n4f2i014g10ivoa0kmjomstock-5m012330:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f2e014f10iv98omyfwq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 11:35:00raw400,500원400,500원399,500원399,500원1,556
cmu0n4f28014e10ivdx0x94rmstock-5m373220:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f24014d10iv8z4sefjz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 11:35:00raw355,250원355,500원355,000원355,000원789
cmu0n4f1y014c10ivg2e34dcnstock-5m207940:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f1u014b10iv61tfa5rw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:35:00raw1,430,000원1,430,000원1,427,000원1,429,000원324
cmu0n4f1n014a10ivxkjq7305stock-5m055550:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f1k014910ivcxbem02b1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 11:35:00raw114,100원114,200원113,900원113,900원10,794
cmu0n4f1e014810ivsvmj7saystock-5m105560:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f1a014710ivryf7caur1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 11:35:00raw178,700원178,800원178,100원178,400원6,595
57,440건 중 8,401–8,450← 이전169 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬