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
cmu0ksugm00nq10ivcd3hgmhfstock-5m207940:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksugi00np10ivqi0x3vw11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:30:00raw1,417,000원1,417,000원1,412,000원1,412,000원178
cmu0ksugc00no10iv0i1aq0lqstock-5m055550:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksug800nn10iv9z8g9tna1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 10:30:00raw112,700원112,800원112,500원112,500원9,488
cmu0ksug200nm10ivhptebid3stock-5m105560:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksufy00nl10ivuqr3xc0e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 10:30:00raw177,000원177,200원176,600원176,700원6,182
cmu0ksufs00nk10ivnybfgy9pstock-5m000270:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksufo00nj10ivepykekz71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:30:00raw123,000원123,000원122,700원122,700원4,518
cmu0ksuf900ng10ivf2he8st7stock-5m005490:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuf600nf10ivp0vixula1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 10:30:00raw321,500원321,500원320,500원321,000원2,251
cmu0ksuf000ne10ivx2obs5phstock-5m068270:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuew00nd10iv2d0za8eh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 10:30:00raw178,300원178,400원178,100원178,100원3,469
cmu0ksueq00nc10ivoexd72a6stock-5m051910:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuel00nb10ivknyqwr291
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 10:30:00raw264,500원265,000원264,000원264,000원394
cmu0ksuef00na10iv73ykkndcstock-5m006400:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksueb00n910ivv9f51wp21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 10:30:00raw535,000원535,000원532,000원533,000원2,976
cmu0ksue500n810ivi69zr8zbstock-5m035720:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksue100n710ivs8o24v031
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 10:30:00raw34,175원34,250원34,100원34,200원10,588
cmu0ksudv00n610iv1pj7wvf1stock-5m035420:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuds00n510ivskjpwcft1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 10:30:00raw203,000원203,500원203,000원203,000원1,331
cmu0ksuda00n210ivz8k215mustock-5m005380:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksud500n110iv1cq0fi1x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:30:00raw368,000원368,500원367,500원367,500원3,415
cmu0kmem800lq10ivddmrvb44stock-5m005930:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:172026-09-14 10:35:17cmu0kmelz00lp10ivx7z6opda1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:25:00raw249,500원250,000원249,000원249,750원242,805
cmu0ksufj00ni10iv9bp4lnugstock-5m000270:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuff00nh10iv8vf9lu8z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:25:00raw123,000원123,000원122,700원123,000원3,290
cmu0ksuj600o810iveeuoj30vstock-5m017670:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuj200o710iv8t66aocc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 10:25:00raw88,500원88,900원88,500원88,800원11,163
cmu0kmetf00mw10ivkxlekzw7stock-5m030200:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmetb00mv10ivfzamhu2l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 10:25:00raw52,600원52,600원52,500원52,600원1,164
cmu0kmet500mu10ivfh4ctglqstock-5m015760:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmet100mt10ivqv4gizej1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 10:25:00raw31,900원31,900원31,800원31,900원19,763
cmu0kmesv00ms10iveu2xa9mqstock-5m003550:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmesr00mr10ivuias8jog1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:25:00raw112,850원113,200원112,700원113,000원2,586
cmu0kmesl00mq10ivbvyq823jstock-5m034730:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmesh00mp10ivu2rycego1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:25:00raw559,000원560,000원558,000원559,000원396
cmu0kmesb00mo10ivnyd07bhgstock-5m028260:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmes700mn10iv2dl5a9wr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:25:00raw351,500원352,000원350,500원351,500원2,526
cmu0kmes200mm10ivdstd1v71stock-5m096770:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmery00ml10iv4pkn9f1d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 10:25:00raw137,000원137,600원136,800원137,500원7,451
cmu0kmerk00mi10ivxka6ee5cstock-5m012330:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmerg00mh10iv0hdv47nm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 10:25:00raw397,500원398,000원397,500원397,500원1,217
cmu0kmera00mg10ivpygr82mlstock-5m373220:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmer600mf10iv2qt6o5651
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 10:25:00raw353,500원354,000원353,500원353,500원700
cmu0kmer100me10iv409oq7vbstock-5m207940:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmeqw00md10iv6ix8ubx81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:25:00raw1,417,000원1,418,000원1,413,000원1,417,000원355
cmu0kmeqq00mc10ivw74mr8g2stock-5m055550:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmeql00mb10ivyc3wpxwr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 10:25:00raw113,000원113,000원112,600원112,700원5,302
cmu0kmeqe00ma10ivyeg3pdavstock-5m105560:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmeqb00m910ivu09d7too1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 10:25:00raw177,300원177,400원176,700원177,000원4,434
cmu0kmeq400m810ivc0hfe3fhstock-5m005490:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmeq100m710iviadq8b4e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 10:25:00raw320,500원321,500원320,500원321,500원3,095
cmu0kmepv00m610ivsok8rvgestock-5m068270:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmepr00m510iv7uj8bk1z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 10:25:00raw178,500원178,600원178,200원178,200원2,459
cmu0kmepk00m410ivueump3gwstock-5m051910:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmepg00m310ivyj45k0bv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 10:25:00raw265,000원265,000원264,000원265,000원791
cmu0kmepa00m210iv8wdbjcm4stock-5m006400:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:172026-09-14 10:35:17cmu0kmep600m110ivbgfxhhs31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 10:25:00raw531,000원535,000원531,000원535,000원4,984
cmu0kmep000m010ivxppl0kypstock-5m035720:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:172026-09-14 10:35:17cmu0kmeow00lz10ivprps460g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 10:25:00raw34,150원34,200원34,100원34,200원10,560
cmu0kmeoq00ly10ivcnmigwccstock-5m035420:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:172026-09-14 10:35:17cmu0kmeon00lx10ivyy36ssar1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 10:25:00raw203,000원203,500원202,500원203,500원4,329
cmu0kmeo800lw10ivqix337cxstock-5m066570:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:172026-09-14 10:35:17cmu0kmeo000lv10ivui60n7gn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 10:25:00raw195,700원196,400원195,600원196,100원5,241
cmu0kmenl00lu10iv06461g5dstock-5m005380:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:172026-09-14 10:35:17cmu0kmend00lt10ivey25o3r11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:25:00raw368,000원368,500원367,500원368,500원5,899
cmu0kmemw00ls10ivep3diwoestock-5m000660:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:35:172026-09-14 10:35:17cmu0kmemo00lr10ivn6z9kw2q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 10:25:00raw1,699,000원1,712,000원1,697,000원1,710,000원52,716
cmu0kfz2s00lk10ivb7rvtivgstock-5m015760:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfz2o00lj10ivwyzwe3wq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 10:20:00raw31,850원31,900원31,800원31,900원10,889
cmu0kfz3c00lo10ivjnm5988ostock-5m017670:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfz3800ln10iv0kfqko241
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 10:20:00raw88,500원88,600원88,400원88,600원5,491
cmu0kmert00mk10iv6z697lx9stock-5m096770:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:35:182026-09-14 10:35:18cmu0kmerp00mj10ivg7ko0w6z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 10:20:00raw137,200원137,200원136,800원137,000원6,393
cmu0kfywt00kk10ivkmfxt7vfstock-5m000660:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfywp00kj10ivryylr69n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 10:20:00raw1,700,000원1,700,000원1,695,000원1,700,000원58,895
cmu0kfywh00ki10ivsf0xwjcfstock-5m005930:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfyvw00kh10iv3lkac01d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:20:00raw249,500원249,750원249,000원249,500원206,021
cmu0kfyx300km10ivwjvf5g4xstock-5m005380:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfywz00kl10ivg7vjz3ma1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:20:00raw368,000원368,000원367,500원368,000원1,743
cmu0kfyxd00ko10iv5hwplxhostock-5m066570:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfyx900kn10iv93zlwecp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 10:20:00raw195,600원196,000원195,400원195,600원6,817
cmu0kfyxo00kq10ivg626w8listock-5m035420:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfyxk00kp10ivbwoco3a61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 10:20:00raw202,500원203,000원202,500원203,000원1,923
cmu0kfyxy00ks10ivursm3yjqstock-5m035720:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfyxu00kr10ivbzpeba6b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 10:20:00raw34,150원34,200원34,100원34,150원8,434
cmu0kfyy800ku10iv63qnx96qstock-5m006400:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfyy400kt10ivkxc7gnb31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 10:20:00raw532,000원533,000원531,000원532,000원5,037
cmu0kfyyi00kw10ivf8ear02vstock-5m051910:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfyye00kv10ivc5264wg31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 10:20:00raw264,000원265,000원263,500원265,000원1,900
cmu0kfyys00ky10ivk9czbu1cstock-5m068270:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfyyp00kx10ivqk0ryu9f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 10:20:00raw178,100원178,600원177,700원178,500원5,750
cmu0kfyz700l010iv9um45ujistock-5m005490:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfyyy00kz10ivpnh4tavf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 10:20:00raw320,500원321,000원320,500원321,000원951
cmu0kfyzz00l210ivqettowyxstock-5m000270:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfyzq00l110iv3k1apbdu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:20:00raw122,800원123,000원122,600원123,000원4,324
cmu0kfz0g00l410ivm7oxi6costock-5m105560:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfz0c00l310iv1mubde4c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 10:20:00raw177,100원177,300원176,700원177,300원8,124
cmu0kfz0r00l610ivtqv2sgyhstock-5m055550:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfz0n00l510ivdq4jy09z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 10:20:00raw112,600원113,000원112,500원113,000원4,608
57,440건 중 8,751–8,800← 이전176 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬