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
cmu0k34hh00hy10ivncvy0yo8stock-5m005380:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34hd00hx10ivq3x6o4on1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:10:00raw369,500원369,500원368,500원368,500원2,227
cmu0k34h700hw10ivbhrfzs3ustock-5m000660:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34h300hv10ivye7sd9n31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 10:10:00raw1,702,000원1,708,000원1,701,000원1,701,500원48,328
cmu0k34gw00hu10iv864u19d7stock-5m005930:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34gq00ht10iv77zn5sf61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:10:00raw250,000원250,000원249,500원249,750원188,252
cmu0jwoix00go10iv232o4vo4stock-5m005380:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwoit00gn10ivls58c5ni1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:05:00raw370,000원370,500원369,000원369,500원3,020
cmu0jwoim00gm10iv0thfcv4ystock-5m000660:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwoii00gl10ivhkwbtf5q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 10:05:00raw1,709,000원1,709,000원1,701,000원1,702,000원77,907
cmu0k34kk00ik10iv33efjv5cstock-5m207940:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34kg00ij10ivg3kik6le1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:05:00raw1,406,000원1,414,000원1,405,000원1,412,000원345
cmu0jwoor00hs10ivb9umzts2stock-5m017670:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwoom00hr10ivf48ux05g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 10:05:00raw89,200원89,200원88,000원88,800원34,003
cmu0jwoog00hq10iv643l7wefstock-5m030200:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwooc00hp10ivcxuwzyr81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 10:05:00raw52,700원52,800원52,700원52,700원658
cmu0jwoo600ho10ivxo8xrm6cstock-5m015760:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwoo200hn10ivmarxy6ci1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 10:05:00raw31,975원32,000원31,900원31,950원17,151
cmu0jwonw00hm10iviqkgyrbvstock-5m003550:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwons00hl10ivuygas1y11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:05:00raw113,800원113,800원113,100원113,400원3,677
cmu0jwonm00hk10ivwbbeuwdcstock-5m034730:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwoni00hj10iv4vg27hcp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:05:00raw567,000원567,000원560,000원560,000원1,811
cmu0jwonc00hi10iv1p99i6m5stock-5m028260:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwon800hh10ivce6bgmxz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:05:00raw354,500원355,000원353,500원353,500원2,020
cmu0jwon100hg10iv6f3pw6hmstock-5m096770:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwomv00hf10iv6immbyaa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 10:05:00raw137,500원138,200원137,500원137,700원7,709
cmu0jwomp00he10ivrq0p1xz0stock-5m012330:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwoml00hd10iv29xyr3101
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 10:05:00raw399,500원399,750원398,500원399,000원1,640
cmu0jwome00hc10ivmryh29twstock-5m373220:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwoma00hb10iv6h5bv7xv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 10:05:00raw354,000원354,500원353,500원354,000원1,129
cmu0jwom300ha10ivhxbfctbistock-5m055550:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwolz00h910iv9s4f751h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 10:05:00raw113,100원113,300원112,900원113,300원6,356
cmu0jwolt00h810ivk4ooo3systock-5m105560:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwolp00h710iv9it9g23t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 10:05:00raw177,600원177,800원177,100원177,700원6,446
cmu0jwoli00h610ivab7crc5nstock-5m000270:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwole00h510ivc99r7g5y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:05:00raw123,300원123,300원122,800원123,100원3,008
cmu0jwol700h410ivtgbf6nltstock-5m005490:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwol300h310ivmib4m0t91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 10:05:00raw323,500원323,500원322,000원322,500원1,988
cmu0jwokw00h210iv2qgq26ohstock-5m068270:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwoks00h110ivz2siwwel1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 10:05:00raw177,200원177,900원176,800원177,500원7,792
cmu0jwokl00h010iv09ydmvhgstock-5m051910:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwokh00gz10ivtgtpinxp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 10:05:00raw265,500원265,500원264,500원265,500원934
cmu0jwokb00gy10ivuykcqemmstock-5m006400:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwok700gx10ivfygzyif41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 10:05:00raw537,000원538,000원534,000원535,000원2,311
cmu0jwok000gw10ivzpkfug41stock-5m035720:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwojw00gv10ivqc0gxyn61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 10:05:00raw34,300원34,300원34,200원34,300원7,108
cmu0jwojq00gu10ivjm3xtdjnstock-5m035420:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwojm00gt10ivhw36phsh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 10:05:00raw204,000원204,000원203,000원203,500원4,079
cmu0jwoib00gk10iv1hljy4szstock-5m005930:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwohj00gj10ivi0s7ck521
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:05:00raw250,500원250,500원249,500원249,750원508,474
cmu0jwoj700gq10ivgz7i3n19stock-5m066570:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwoj300gp10ivfpryo0cy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 10:05:00raw196,600원196,900원196,100원196,800원6,813
cmu0jq91g00ge10ivflqk6jxbstock-5m015760:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq91800gd10iv63w9sqh41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 10:00:00raw32,100원32,100원31,900원32,000원76,981
cmu0jq8rw00fa10ivr5oyc7x8stock-5m005930:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8rr00f910ivxg89wbyr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 10:00:00raw251,000원251,000원250,000원250,500원254,280
cmu0jq8s800fc10iviuwut5fqstock-5m000660:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8s400fb10ivzu9kncbd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 10:00:00raw1,710,000원1,712,000원1,705,000원1,709,000원101,293
cmu0jq8sl00fe10ivt6sq0v33stock-5m005380:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8sg00fd10ivsivw3f0t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 10:00:00raw369,000원370,500원368,500원370,000원6,256
cmu0jq8sx00fg10iv55l4grtpstock-5m066570:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8st00ff10iv31q4w4oz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 10:00:00raw196,000원196,800원195,600원196,600원6,800
cmu0jq8t600fi10iv34mrs5ggstock-5m035720:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8t300fh10ivx33ckfim1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 10:00:00raw34,250원34,300원34,200원34,300원7,463
cmu0jq8tg00fk10ivqxsncahustock-5m006400:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8tc00fj10ivy45926ds1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 10:00:00raw537,000원539,000원536,000원538,000원2,078
cmu0jq8tr00fm10ivl10gp0odstock-5m051910:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8tn00fl10iveu3msh3y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 10:00:00raw265,500원266,000원265,000원266,000원2,543
cmu0jq8ua00fq10ivxvb8s1dostock-5m068270:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8u600fp10ivnucm1voj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 10:00:00raw176,000원177,200원175,900원177,200원7,015
cmu0jq8uk00fs10ivfsw22ebvstock-5m005490:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8ug00fr10ivoqo7woyu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 10:00:00raw323,000원323,500원322,500원323,000원1,496
cmu0k34kb00ii10ivoaml9dmxstock-5m207940:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34k700ih10ivqx61djye1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 10:00:00raw1,401,000원1,410,000원1,400,000원1,407,000원781
cmu0jq8uy00fu10ivtuj2ihllstock-5m000270:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8uq00ft10iv0lx390bo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:00:00raw123,000원123,500원122,700원123,400원7,625
cmu0jq8vs00fw10iv19m0pangstock-5m105560:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8vh00fv10ivt85r7itn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 10:00:00raw177,200원177,600원176,900원177,600원4,584
cmu0jq8wl00fy10iv66re7fp4stock-5m055550:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8wb00fx10ivfr3sz8gs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 10:00:00raw112,800원113,200원112,800원113,200원4,238
cmu0jq8x600g010ivaf156alqstock-5m373220:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8wz00fz10iv2zqerdh71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 10:00:00raw354,000원355,000원353,500원354,500원2,527
cmu0jq8xv00g210ivpjahf2amstock-5m012330:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8xm00g110ivydt7jlmr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 10:00:00raw398,000원400,000원398,000원399,500원2,960
cmu0jq8yh00g410ivsrbuz7h8stock-5m096770:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8y900g310ivz1vwdf3o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 10:00:00raw138,300원138,300원137,300원137,500원17,616
cmu0jq8z400g610iv3h6ous91stock-5m028260:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8yx00g510ivpiccg8rn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 10:00:00raw355,250원355,500원354,500원354,500원1,595
cmu0jq90800ga10ivq327faecstock-5m034730:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq90100g910ivh8acx1jy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 10:00:00raw570,000원571,000원567,000원568,000원931
cmu0jq90u00gc10iv8uewmfa8stock-5m003550:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq90m00gb10ivqd9iauui1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 10:00:00raw113,400원113,900원113,400원113,800원2,763
cmu0jq92000gg10iv8bz680evstock-5m030200:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq91v00gf10ivxqifuyf21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 10:00:00raw52,700원52,800원52,700원52,800원886
cmu0jq92m00gi10ivt6ddk7alstock-5m017670:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq92e00gh10iv1x79lluj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 10:00:00raw89,400원89,400원89,100원89,200원15,913
cmu0jwojh00gs10ivf5nx5wu1stock-5m035420:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwojd00gr10iv19km8uxd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 10:00:00raw203,000원204,000원203,000원203,750원11,154
cmu0jjtvo00e610iv5op1ujp1stock-5m066570:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtvk00e510iv5ryt6mn01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 09:55:00raw196,900원196,900원196,000원196,100원6,126
57,440건 중 8,851–8,900← 이전178 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬