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
cmu0mepop00zi10ivuhv3lc1hstock-5m034730:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepol00zh10ivn5jprw7s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:15:00raw569,000원570,000원567,000원568,000원1,192
cmu0mepoz00zk10ivi8kb7lg6stock-5m003550:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepov00zj10ivg06a5azp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 11:15:00raw114,800원114,900원114,400원114,700원2,886
cmu0mepp800zm10ivwf3cf7yqstock-5m015760:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0mepp400zl10ivrkj9zshv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 11:15:00raw32,100원32,150원32,050원32,100원11,465
cmu0meppi00zo10iv9sxggs43stock-5m030200:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:25:182026-09-14 11:25:18cmu0meppe00zn10iv4kv5o4bd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 11:15:00raw52,800원52,900원52,800원52,800원809
cmu0m89xj00xy10ivi45io2zgstock-5m207940:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89xf00xx10ivs93jbs311
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:10:00raw1,422,000원1,423,000원1,419,000원1,422,000원198
cmu0m8a0900yi10ivstk4ebkzstock-5m017670:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m8a0500yh10ivk5axiy4l1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 11:10:00raw89,500원89,600원89,300원89,400원4,298
cmu0m89zz00yg10ivdl4l8yiustock-5m030200:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89zv00yf10iv4qz6x6r31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 11:10:00raw52,800원52,900원52,700원52,800원3,297
cmu0m89zp00ye10ivwjygpadystock-5m015760:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89zk00yd10iv8n16823x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 11:10:00raw32,050원32,100원32,000원32,100원6,165
cmu0m89zf00yc10ivrgj90kysstock-5m003550:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89zb00yb10ivpkyyvtqm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 11:10:00raw114,300원115,000원114,300원114,800원4,191
cmu0m89z500ya10ivrd2hmdoestock-5m034730:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89z100y910ivzz6zy7cd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:10:00raw570,000원571,000원569,000원570,000원416
cmu0m89yv00y810ivxr8dsk95stock-5m028260:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89yr00y710iv9ui6k07a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:10:00raw357,000원358,000원356,000원357,500원1,948
cmu0m89yc00y410ivglp4leh9stock-5m096770:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89y800y310iv8dpxkbzz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 11:10:00raw138,400원138,600원138,100원138,500원5,001
cmu0m89y200y210ivem02plyhstock-5m012330:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89xy00y110iv9ua5lxdn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 11:10:00raw401,250원401,500원400,500원401,000원1,601
cmu0m89xt00y010ivwpkfkps6stock-5m373220:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89xp00xz10ivjibud2fr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 11:10:00raw356,000원356,500원355,500원356,500원1,401
cmu0m89x800xw10ivgqfrnkolstock-5m055550:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89x500xv10ivy2xjw8vi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 11:10:00raw113,500원113,900원113,500원113,800원7,708
cmu0m89wz00xu10iv9jf5xsyystock-5m105560:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89wv00xt10iv92kdfg311
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 11:10:00raw178,000원178,400원178,000원178,100원12,960
cmu0m89wo00xs10ivqd4njckxstock-5m000270:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89wl00xr10ivdwvvplqg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:10:00raw124,300원124,400원124,100원124,200원3,925
cmu0m89wf00xq10ivb4as4lizstock-5m005490:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89wb00xp10ivdxemt9o61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 11:10:00raw324,250원325,000원324,000원324,500원2,305
cmu0m89w500xo10ivgsuu0gudstock-5m068270:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89w100xn10ivo3e5hndc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 11:10:00raw178,800원179,300원178,700원179,200원3,816
cmu0m89vv00xm10iv553fq0xgstock-5m051910:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89vr00xl10iv8yafkbrq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 11:10:00raw268,000원268,000원267,500원268,000원433
cmu0m89vm00xk10iv11fg8ip6stock-5m006400:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89vi00xj10iveoqwce1v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 11:10:00raw542,000원543,000원541,000원542,000원2,141
cmu0m89vc00xi10ivka2dgtsestock-5m035720:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89v800xh10ivmx2qk6qw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 11:10:00raw34,600원34,650원34,550원34,650원7,359
cmu0m89v200xg10iv24uwatcnstock-5m035420:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89uy00xf10iv4ae07b9p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 11:10:00raw205,500원205,500원205,000원205,250원1,465
cmu0m89us00xe10ivhyqqdy0qstock-5m066570:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89uo00xd10ivgxgduycf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 11:10:00raw201,000원201,000원200,000원200,500원11,431
cmu0m89uj00xc10iv2g2b1vksstock-5m005380:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89uf00xb10ivtvvyntp21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:10:00raw372,000원372,000원370,500원371,000원4,110
cmu0m89u900xa10ivhota3apmstock-5m000660:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89u500x910ivm8s311ul1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 11:10:00raw1,737,000원1,740,000원1,733,000원1,737,000원26,531
cmu0m89ty00x810ivx4dk4wzwstock-5m005930:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89tn00x710ivfa8xs53u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:10:00raw252,500원253,500원252,500원253,000원217,055
cmu0m1u6900w610ivtjc4t1edstock-5m066570:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1u6200w510ivjwsjk7c81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 11:05:00raw199,500원201,000원199,500원201,000원14,522
cmu0m89ym00y610iv264atjepstock-5m028260:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89yi00y510ivdy1hjtrx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 11:05:00raw355,500원358,500원355,000원357,250원4,269
cmu0m1ued00x610ivp9606u2nstock-5m017670:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1ue900x510ivkrxu00h91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 11:05:00raw89,100원89,700원89,100원89,500원8,686
cmu0m1ue300x410ivzet83u1pstock-5m030200:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1ue000x310ivs6pt42cg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 11:05:00raw52,700원52,800원52,700원52,700원1,087
cmu0m1udu00x210ivnbnkjd0dstock-5m015760:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1udq00x110ivbqdyqb2o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 11:05:00raw32,000원32,100원32,000원32,050원8,970
cmu0m1udj00x010ivxgecei87stock-5m003550:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1udf00wz10ivyugtd5051
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 11:05:00raw113,800원114,400원113,700원114,400원2,803
cmu0m1ud900wy10ivc7vrmzdmstock-5m034730:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1ud500wx10iv8u9rp1fc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 11:05:00raw567,000원571,000원566,000원570,000원1,126
cmu0m1ucz00ww10iviyrf23cgstock-5m096770:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1ucv00wv10iv3lt2tdfk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 11:05:00raw137,900원138,500원137,600원138,400원4,645
cmu0m1ucq00wu10ivxla0r6ysstock-5m012330:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1ucl00wt10ivi8k9yd1e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 11:05:00raw400,500원402,000원400,000원401,000원2,478
cmu0m1ucg00ws10iv01ctwndastock-5m373220:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1ucc00wr10ivfxj17ier1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 11:05:00raw354,500원356,500원354,500원356,500원1,984
cmu0m1uc500wq10iv5v8aw92hstock-5m207940:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1ubz00wp10iv4pqzhawy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 11:05:00raw1,418,000원1,423,000원1,418,000원1,422,000원259
cmu0m1ubl00wo10ivyc0yav0sstock-5m055550:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1ubd00wn10ivz1b0q3l61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 11:05:00raw113,300원113,600원113,200원113,500원8,913
cmu0m1ub000wm10ivj6ku3bu6stock-5m105560:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1uas00wl10ivp176t6ap1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 11:05:00raw177,700원178,300원177,600원178,100원9,195
cmu0m1uae00wk10ivs0w4tmq5stock-5m000270:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1ua700wj10ivoqm1asem1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:05:00raw123,900원124,300원123,800원124,300원4,055
cmu0m1u9t00wi10ivhm728w1ystock-5m005490:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1u9m00wh10ivya3zjxrs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 11:05:00raw323,000원325,000원323,000원324,250원2,294
cmu0m1u9800wg10ivf0yapc18stock-5m068270:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1u9100wf10iv984f60121
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 11:05:00raw178,000원178,900원178,000원178,800원3,632
cmu0m1u8n00we10ivyj5lo4t1stock-5m051910:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1u8g00wd10ivn95ybv5e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 11:05:00raw266,500원268,000원266,000원268,000원876
cmu0m1u8100wc10iv6sut3a03stock-5m006400:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1u7u00wb10ivyv8p4gwi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 11:05:00raw541,000원544,000원540,000원542,000원5,573
cmu0m1u7g00wa10ivaeao2cekstock-5m035720:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1u7900w910iv6qtvxp0v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 11:05:00raw34,550원34,650원34,500원34,650원14,090
cmu0m1u6v00w810ivvo52860mstock-5m035420:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1u6n00w710ivuurhsi531
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 11:05:00raw205,000원205,500원204,500원205,500원3,151
cmu0m1u3y00w010ivx34ui95gstock-5m005930:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1u3n00vz10ivky6wr2op1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 11:05:00raw252,500원253,000원252,000원252,500원216,979
cmu0m1u4u00w210iv3f8hu5eqstock-5m000660:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1u4l00w110ivbigidiuc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 11:05:00raw1,734,000원1,740,000원1,733,000원1,737,000원48,737
cmu0m1u5n00w410iv806103tmstock-5m005380:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1u5e00w310ivhbgkb9481
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 11:05:00raw370,250원372,000원370,000원371,500원5,573
57,440건 중 8,551–8,600← 이전172 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬