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
cmu0kfz1100l810iv71ib3er7stock-5m207940:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfz0x00l710ivvccpmypr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:20:00raw1,414,000원1,419,000원1,413,000원1,418,000원346
cmu0kfz1b00la10iv9cuaos3rstock-5m373220:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfz1700l910iv9hk47jha1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 10:20:00raw353,500원354,000원353,000원354,000원1,205
cmu0kfz1l00lc10ivt90p0h30stock-5m012330:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfz1h00lb10iv98l71jmg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 10:20:00raw397,000원398,000원396,500원397,500원2,660
cmu0kfz1v00le10ivk2xwonjbstock-5m028260:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfz1r00ld10ivyh6dlxsi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:20:00raw353,250원353,500원351,250원351,500원1,801
cmu0kfz2500lg10ivb3a37sn8stock-5m034730:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfz2100lf10ivsrhkh5jh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:20:00raw559,000원560,000원557,000원559,000원2,017
cmu0kfz2h00li10ivh8mw0anfstock-5m003550:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfz2c00lh10ivvn8z6nty1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:20:00raw112,600원112,900원112,500원112,850원1,013
cmu0kfz3200lm10ivc3uwii7ostock-5m030200:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfz2y00ll10iv73ma2w0e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 10:20:00raw52,600원52,700원52,500원52,600원3,264
cmu0k9jea00kc10ivml1i0iyjstock-5m015760:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9je600kb10ivuk9gj7671
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 10:15:00raw31,950원31,950원31,800원31,850원31,562
cmu0k9jek00ke10ivardv0lxkstock-5m030200:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jeg00kd10ivg18us2iv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 10:15:00raw52,700원52,700원52,600원52,700원1,007
cmu0k9j7g00j610ivgmob9eynstock-5m000660:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9j7700j510ivs8qxluul1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 10:15:00raw1,701,500원1,702,000원1,696,000원1,700,000원97,935
cmu0k9j8800j810ivxa1z8wxgstock-5m005380:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9j7z00j710iv9ga5e47f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:15:00raw368,500원369,000원367,500원367,500원4,949
cmu0k9j8v00ja10iv33t0722ystock-5m066570:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9j8n00j910ivf4syjia61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 10:15:00raw196,200원196,200원195,500원195,600원6,257
cmu0k9j9700jc10ivxmr9uvqzstock-5m035420:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9j9400jb10iv4qzasisb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 10:15:00raw203,000원203,500원202,500원203,000원4,268
cmu0k9j9i00je10ivagf5boepstock-5m035720:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9j9e00jd10ivbn0icv1i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 10:15:00raw34,200원34,250원34,100원34,150원7,829
cmu0k9j9t00jg10ivc0nfudxtstock-5m006400:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9j9p00jf10ivh84bzei01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 10:15:00raw533,000원534,000원532,000원533,000원7,945
cmu0k9ja300ji10iv4p1poj1sstock-5m051910:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9j9z00jh10ivcmwdpwba1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 10:15:00raw264,500원264,500원264,000원264,000원1,057
cmu0k9jeu00kg10ivgnwk8dtustock-5m017670:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jeq00kf10iv4ut65gdr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 10:15:00raw88,500원88,600원88,400원88,600원7,916
cmu0k9jae00jk10ivq455hqdbstock-5m068270:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jaa00jj10ivylzepsef1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 10:15:00raw178,300원178,500원178,000원178,100원4,594
cmu0k9jaw00jo10ivn9iz18dustock-5m005490:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jas00jn10iv4kty1naf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 10:15:00raw322,000원322,000원320,500원321,000원5,680
cmu0k9jb600jq10iv92h5cdxpstock-5m000270:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jb200jp10ivty8qmsgt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:15:00raw123,000원123,100원122,800원122,800원3,477
cmu0k9jbh00js10ivxoiw4rphstock-5m105560:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jbc00jr10ivrn0vcyrv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 10:15:00raw177,700원177,700원177,000원177,100원5,693
cmu0k9jbr00ju10ivsz8dzltvstock-5m055550:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jbn00jt10ivonl72xcq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 10:15:00raw113,000원113,000원112,700원112,700원6,882
cmu0k9jc100jw10iviciv2p4estock-5m207940:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jbx00jv10ivuj2h4b251
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:15:00raw1,415,000원1,418,000원1,410,000원1,414,000원687
cmu0k9j6m00j410iv5a96zvtcstock-5m005930:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9j6a00j310ivi2q9n7w41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:15:00raw249,500원250,000원249,000원249,500원337,101
cmu0k9jcc00jy10ivnyed0c6lstock-5m373220:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jc800jx10ivvufh6bet1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 10:15:00raw353,500원354,000원353,000원353,500원1,602
cmu0k9jcm00k010ivdqlmwcd7stock-5m012330:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jci00jz10ivy7eud2lj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 10:15:00raw398,000원398,500원397,000원397,500원1,856
cmu0k9jcx00k210ivbg14se0gstock-5m096770:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jct00k110ivw6d1vf7x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 10:15:00raw137,000원137,600원136,800원137,200원9,895
cmu0k9jd700k410ivi1qjqdxestock-5m028260:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jd300k310iv2etup36a1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:15:00raw353,500원354,000원352,500원353,000원1,987
cmu0k9jdi00k610ivzell24ylstock-5m034730:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jdd00k510ivxg2jtiqn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:15:00raw562,000원562,000원559,000원559,000원2,027
cmu0k9jds00k810ivf78tzf46stock-5m003550:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jdo00k710iv45qkz2ub1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:15:00raw113,000원113,200원112,500원112,500원2,698
cmu0k34kt00im10iv2pla5tjlstock-5m207940:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34kp00il10ivxq7ojyzn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:10:00raw1,413,000원1,415,000원1,408,000원1,415,000원396
cmu0k9je100ka10iv0a7ip4u7stock-5m015760:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jdx00k910ivdywmto4s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 10:10:00raw31,950원31,950원31,900원31,950원10,034
cmu0k9jan00jm10ivdblyg4jnstock-5m005490:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jaj00jl10ivxwcrmikn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 10:10:00raw322,500원322,500원321,500원322,000원2,555
cmu0k34n400j210ivwv3uaof4stock-5m017670:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34n000j110iv1he882x81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 10:10:00raw88,800원88,900원88,500원88,600원7,539
cmu0k34mt00j010ivw2otjirhstock-5m030200:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34mo00iz10ivwb4cvtmw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 10:10:00raw52,700원52,800원52,600원52,700원613
cmu0k34mj00iy10ivc8pl7uxastock-5m003550:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34me00ix10iv3097h1ih1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:10:00raw113,400원113,500원112,800원112,900원2,492
cmu0k34m800iw10iv217lf0zostock-5m034730:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34m400iv10iv32vl8ra61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:10:00raw560,000원562,000원560,000원561,000원1,735
cmu0k34lx00iu10iv6lav3b4bstock-5m028260:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34lt00it10ivyl3xvb6z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:10:00raw353,750원354,500원352,500원353,500원3,137
cmu0k34ln00is10ivxint5r92stock-5m096770:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34lj00ir10ivo6qpg93v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 10:10:00raw137,700원138,000원136,900원137,000원18,603
cmu0k34ld00iq10ive69bsfzcstock-5m012330:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34l800ip10iv6klmmkd21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 10:10:00raw398,500원399,500원398,000원398,000원2,315
cmu0k34l300io10iv60snztr4stock-5m373220:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34kz00in10iv8755gnss1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 10:10:00raw354,000원354,500원353,500원353,500원1,395
cmu0k34k200ig10ivw99ume1dstock-5m055550:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34jy00if10ivt6ofutxg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 10:10:00raw113,300원113,300원112,900원113,000원7,220
cmu0k34js00ie10ivbbmhuizmstock-5m105560:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34jo00id10iv5z0rbdsn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 10:10:00raw177,700원177,900원177,500원177,700원5,572
cmu0k34ji00ic10iv881kdx3qstock-5m000270:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34je00ib10ivvtccqs5p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:10:00raw123,100원123,200원122,900원123,100원5,027
cmu0k34j800ia10ivniand74mstock-5m068270:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34j400i910ivztjtce001
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 10:10:00raw177,800원178,350원177,500원178,300원5,353
cmu0k34ix00i810ivxw0y1l7dstock-5m051910:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34it00i710ivt66aa5pe1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 10:10:00raw265,500원265,500원264,000원264,500원1,170
cmu0k34il00i610ivwknaqj8lstock-5m006400:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34ih00i510ivxc8yq5e31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 10:10:00raw535,000원535,000원533,000원534,000원3,653
cmu0k34ia00i410ivq6tz7h9nstock-5m035720:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34i600i310ivbhafpcqv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 10:10:00raw34,300원34,300원34,150원34,200원8,533
cmu0k34i000i210ivdpcxbxnhstock-5m035420:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34hx00i110ivksn80t3q1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 10:10:00raw203,000원203,500원203,000원203,000원1,756
cmu0k34hr00i010ivjt6k4kmhstock-5m066570:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34hn00hz10ivuppyuxb61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 10:10:00raw196,800원197,300원196,050원196,200원9,990
57,440건 중 8,801–8,850← 이전177 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬