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
cmu0iu476009m10ivgo0n94xnstock-5m373220:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu46z009l10ivmp1vi7cc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 09:35:00raw352,000원352,000원350,500원351,500원4,819
cmu0iu46c009i10ivqg8mgj9zstock-5m207940:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu467009h10ivjafx5j0m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:35:00raw1,399,000원1,400,000원1,396,000원1,397,000원489
cmu0iu460009g10ivtro0gc6lstock-5m055550:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu45v009f10ivih7359q81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 09:35:00raw112,900원112,900원112,100원112,400원12,758
cmu0iu45o009e10ivzb7uo2kxstock-5m000270:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu45l009d10ivbojz800g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:35:00raw122,700원123,100원122,200원122,300원5,889
cmu0iu45f009c10ivwobgm3mestock-5m005490:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu45a009b10ivyr7uq69o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 09:35:00raw324,000원324,000원322,500원323,000원3,384
cmu0iu454009a10iv2gphwo94stock-5m068270:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu450009910iv1ojysks21
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 09:35:00raw175,700원175,800원175,100원175,200원4,003
cmu0iu44u009810ivtepu35yrstock-5m051910:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu44q009710ivwltpwckw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 09:35:00raw265,000원265,000원264,000원264,500원1,506
cmu0iu44k009610ivp8a95j70stock-5m006400:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu44g009510ivty5l6p361
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 09:35:00raw537,000원537,000원535,000원535,000원3,393
cmu0iu44a009410ivknhhxky1stock-5m035720:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu446009310ivw5m7ywo01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 09:35:00raw34,200원34,200원34,000원34,050원16,442
cmu0iu440009210ivku4il4o7stock-5m035420:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu43w009110ivxn51mnag1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 09:35:00raw203,500원203,500원202,000원202,500원5,246
cmu0iu43h008y10ivo862mgusstock-5m066570:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu43d008x10iv8ro9umkq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 09:35:00raw195,500원195,700원194,600원194,700원5,130
cmu0iu437008w10ivgc98g2ozstock-5m005380:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu433008v10iv9djn1pp41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:35:00raw368,500원368,500원367,000원367,500원5,677
cmu0iu42x008u10ivkj62uue5stock-5m000660:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu42t008t10iv2zohrtqn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 09:35:00raw1,720,000원1,721,000원1,712,000원1,712,500원69,718
cmu0iu42l008s10ivorp9kvfxstock-5m005930:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu427008r10iv0nm1rhi21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:35:00raw251,750원252,000원250,500원251,500원253,240
cmu0innyl007s10ivsmv3gry4stock-5m000660:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0innyg007r10ivpacz214l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 09:30:00raw1,714,000원1,725,000원1,713,000원1,719,000원60,307
cmu0iu49n00a410ivd1qyy8zlstock-5m017670:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu49i00a310ivm7m42ru21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 09:30:00raw89,500원89,600원89,200원89,500원7,833
cmu0iu47p009q10ivvktw0hfvstock-5m096770:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu47l009p10ivtlo2io101
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 09:30:00raw139,200원139,500원138,500원138,500원11,316
cmu0iu46q009k10ivqzlpheq0stock-5m373220:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu46k009j10ivfebibyxi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 09:30:00raw351,000원352,000원350,500원352,000원2,362
cmu0iu43r009010iv10ef8aqbstock-5m035420:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu43n008z10ivncm7gn6x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 09:30:00raw202,250원203,500원202,000원203,500원5,520
cmu0ino48008q10ivxnygyoejstock-5m030200:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino44008p10iv4s6zwymc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 09:30:00raw52,700원52,700원52,600원52,600원1,651
cmu0ino3y008o10ivnfa5lqmtstock-5m015760:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino3v008n10ivz29sx1lo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 09:30:00raw32,100원32,300원32,100원32,250원22,659
cmu0ino3o008m10ivif3dud8vstock-5m003550:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino3k008l10ivx03gupd71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:30:00raw112,300원113,000원112,200원112,700원2,875
cmu0ino3e008k10iv1uffw2u2stock-5m034730:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino3a008j10iv51rvggce1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:30:00raw571,000원575,000원570,000원572,000원1,150
cmu0ino34008i10ivm7db5zm9stock-5m028260:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino30008h10ivwui5ge4c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:30:00raw352,000원356,500원352,000원354,250원6,151
cmu0ino2t008g10ivjaxi3akcstock-5m012330:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino2p008f10iv1svt5xpg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 09:30:00raw396,750원397,500원396,500원397,500원2,803
cmu0ino2i008e10ivryvyqsgsstock-5m207940:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino2d008d10ivy8jjiksj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:30:00raw1,396,000원1,401,000원1,396,000원1,399,000원434
cmu0ino25008c10iv9slv3bxqstock-5m055550:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino20008b10iv8x1nfh891
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 09:30:00raw113,500원113,600원112,700원112,800원8,795
cmu0ino1s008a10ivddhqb83fstock-5m105560:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino1n008910ivemit601w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 09:30:00raw179,000원179,100원177,400원177,600원16,048
cmu0ino1f008810iv6zuf7s8fstock-5m000270:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino1b008710ivgbw2ivmw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:30:00raw122,400원123,000원122,400원122,800원6,839
cmu0ino12008610ivi3oucqm0stock-5m005490:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino0x008510ivbri871sr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 09:30:00raw323,000원324,250원323,000원324,000원2,131
cmu0ino0p008410iv9528ccpxstock-5m068270:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino0k008310iv60iti7hz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 09:30:00raw175,600원175,900원175,400원175,700원2,347
cmu0ino0d008210ivb46g0effstock-5m051910:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino08008110iv6u2hmdtr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 09:30:00raw265,250원266,000원265,000원265,000원1,444
cmu0ino01008010ivg5u2npe0stock-5m006400:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0innzw007z10ivrosaqkyr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 09:30:00raw534,000원538,000원533,000원536,000원2,651
cmu0innzn007y10ivon5zshy0stock-5m035720:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0innzi007x10ivch3qqxlq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 09:30:00raw34,100원34,200원34,050원34,150원12,380
cmu0innzb007w10ivh0zu4vx5stock-5m066570:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0innz5007v10ivu2gnyb8s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 09:30:00raw194,600원195,800원194,500원195,500원7,434
cmu0innyy007u10ivoigatecistock-5m005380:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0innyt007t10iv6026jcah1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:30:00raw367,000원369,500원367,000원368,500원5,360
cmu0inny8007q10ivtfzr2mtbstock-5m005930:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0inny4007p10ivqumqp0a81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:30:00raw251,250원252,500원251,000원252,000원168,921
cmu0ihc0e007o10iv025pfspestock-5m017670:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihc09007n10ivuk5bq0cq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 09:25:00raw89,700원89,800원89,200원89,400원9,861
cmu0ihbtm006g10ivuwqfnbyhstock-5m005930:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbth006f10ivbinyi5vu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:25:00raw251,250원252,000원250,500원251,000원235,806
cmu0ihbty006i10iv9idlki1bstock-5m000660:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbtu006h10iv1zpfnxdw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 09:25:00raw1,722,000원1,724,000원1,712,000원1,714,000원71,902
cmu0ihbzi007i10ivs5zgr52dstock-5m003550:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbze007h10ivrrlacjne1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:25:00raw112,500원113,200원112,200원112,200원4,929
cmu0ihbuc006k10ivb7l52j71stock-5m005380:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbu6006j10iv7od3g0vl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:25:00raw368,000원368,500원367,000원367,000원8,946
cmu0ihbur006m10iv33l04j55stock-5m066570:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbul006l10ivtq8424hs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 09:25:00raw196,000원196,400원194,400원194,600원17,973
cmu0ihbv5006o10iv62jv2wgsstock-5m035420:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbuz006n10ivj0klsxa11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 09:25:00raw202,500원203,000원202,000원202,250원6,849
cmu0ihbvi006q10ivop5x9pdtstock-5m035720:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbve006p10ivkxtpfxb31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 09:25:00raw34,200원34,250원34,050원34,100원17,534
cmu0ihbvs006s10ivofgm2n10stock-5m006400:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbvo006r10ivt00tjurx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 09:25:00raw536,000원537,000원533,000원534,000원5,195
cmu0ihbw2006u10ivlwfcp2lbstock-5m051910:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbvy006t10iv7zhhytra1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 09:25:00raw266,500원267,000원265,000원265,500원2,441
cmu0ihbzt007k10iva0k002z8stock-5m015760:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbzp007j10iveksz4dx21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 09:25:00raw32,350원32,350원32,100원32,100원57,187
cmu0ihbwd006w10ivdvhhd4v5stock-5m068270:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbw8006v10ivz6qn3z1z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 09:25:00raw175,900원176,000원175,400원175,600원6,664
cmu0ihbwn006y10ivmvv3i7hgstock-5m005490:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbwj006x10ivi9ic7adi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 09:25:00raw325,000원325,500원323,000원323,500원3,182
57,440건 중 9,001–9,050← 이전181 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬