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
cmu0ihc03007m10iv5zbxf5ufstock-5m030200:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbzz007l10iv4s7e4j151
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 09:25:00raw52,800원52,800원52,700원52,700원4,134
cmu0ihbwx007010ivcncne5jystock-5m000270:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbwt006z10ivvb9jjde11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:25:00raw122,500원122,700원122,400원122,400원15,779
cmu0ihbx7007210ivp6vxk8wmstock-5m105560:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbx3007110ivz3rsrhtv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 09:25:00raw178,850원180,000원178,600원179,000원32,758
cmu0ihbxh007410ivny1k2766stock-5m055550:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbxd007310ivol8febnc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 09:25:00raw113,800원114,300원113,100원113,400원21,222
cmu0ihbxs007610iv7a867hwwstock-5m207940:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbxo007510ivjwpznj4p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:25:00raw1,401,000원1,403,000원1,394,500원1,396,000원665
cmu0ihby2007810iv7017ozidstock-5m373220:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbxy007710iv7ndn22ik1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 09:25:00raw352,500원352,500원350,500원351,000원3,396
cmu0ihbyc007a10ivm3p0zm4fstock-5m012330:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihby8007910ivz5hqgmhh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 09:25:00raw398,500원399,000원396,500원396,500원3,292
cmu0ihbym007c10ivhqvbu5b1stock-5m096770:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbyi007b10ivjrc2kfog1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 09:25:00raw139,400원140,600원138,800원139,300원28,313
cmu0ihbyw007e10iv9hf04cn5stock-5m028260:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbys007d10iv22a05vp01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:25:00raw352,000원355,500원351,500원352,500원7,820
cmu0ihbz8007g10ivmeu8cvmvstock-5m034730:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbz3007f10ivkavyf4dn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:25:00raw572,000원576,000원569,000원572,000원3,662
cmu0iavvp005610iveyf7if8hstock-5m066570:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavvk005510iv8is51fip1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 09:20:00raw194,500원196,050원194,300원196,000원9,730
cmu0iaw1v006e10iv7hk3ybxdstock-5m017670:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iaw1r006d10ivvw6ogo6m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 09:20:00raw89,500원89,800원89,200원89,700원15,132
cmu0iaw1l006c10ivcrq59cvwstock-5m030200:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iaw1h006b10iv84m8hnpp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 09:20:00raw52,800원52,800원52,600원52,800원2,375
cmu0iaw1b006a10ivohpjwpb0stock-5m015760:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iaw17006910ivqv1rn7nr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 09:20:00raw32,350원32,350원32,250원32,300원19,053
cmu0iaw11006810ivcy3p76q1stock-5m003550:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iaw0x006710ivd82ab2wp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:20:00raw111,400원112,800원111,400원112,500원5,126
cmu0iaw0s006610ivum7lx8wmstock-5m034730:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iaw0o006510iv9q4jsjhm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:20:00raw567,000원573,000원567,000원573,000원699
cmu0iaw0i006410ivd0juozf6stock-5m028260:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iaw0e006310ivrtd9ryw11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:20:00raw349,500원352,500원349,000원352,000원5,602
cmu0iaw09006210ivs7bb7dq0stock-5m096770:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iaw05006110iv755i8wyk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 09:20:00raw140,000원140,200원139,300원139,400원14,890
cmu0iavzz006010ivt2xvbi39stock-5m012330:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavzv005z10iv00fhrcgl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 09:20:00raw397,000원398,500원396,500원398,500원4,248
cmu0iavzg005w10ivjacjkjo1stock-5m373220:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavzc005v10ivi1l2kcyy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 09:20:00raw351,500원353,000원351,500원352,000원2,704
cmu0iavyw005s10ivw223n03cstock-5m207940:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavys005r10ivjn7qt6u81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:20:00raw1,397,000원1,401,000원1,395,000원1,401,000원379
cmu0iavym005q10iv4pi5n7p7stock-5m055550:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavyi005p10ivapcgp7511
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 09:20:00raw113,400원114,000원113,300원113,700원14,329
cmu0iavyb005o10ivnb2vh68sstock-5m105560:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavy7005n10ivr92ypqxc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 09:20:00raw178,600원179,500원178,400원178,900원36,252
cmu0iavy1005m10ivwqnhxd4rstock-5m000270:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavxw005l10ivoamrgu0k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:20:00raw122,200원122,700원122,100원122,500원19,791
cmu0iavxq005k10iv10ujvtjtstock-5m005490:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavxm005j10ivkd46d0pq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 09:20:00raw324,500원325,750원323,500원325,000원4,181
cmu0iavxf005i10iv8wa7x9dastock-5m068270:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavxb005h10ivxrrguhha1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 09:20:00raw175,800원176,400원175,600원175,900원6,656
cmu0iavx6005g10iv9eg5if6ystock-5m051910:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavx1005f10ivpnvrnp9n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 09:20:00raw266,500원267,000원266,000원266,500원1,038
cmu0iavwv005e10iv3eps2rd4stock-5m006400:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavwq005d10iveb8o66a81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 09:20:00raw535,000원539,000원534,000원536,000원7,313
cmu0iavwa005a10ivc4i3cqttstock-5m035720:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavw6005910ivvlaztxr51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 09:20:00raw34,150원34,300원34,100원34,200원19,113
cmu0iavvz005810ivbrghktf2stock-5m035420:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavvv005710ivcdxwrvwh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 09:20:00raw202,500원203,000원202,000원203,000원7,998
cmu0iavve005410ivslsl6chzstock-5m005380:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavva005310iv5tq2p2ae1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:20:00raw367,000원368,500원366,500원368,000원15,575
cmu0iavv3005210ivvmeejdicstock-5m000660:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavuy005110ivxkohy0it1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 09:20:00raw1,714,000원1,723,000원1,712,000원1,722,000원71,110
cmu0iavup005010iv2uy2u7cxstock-5m005930:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavud004z10ivhjtpji4t1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:20:00raw250,500원251,500원250,000원251,500원180,639
cmu0i4dks003w10iv75kp82aistock-5m005380:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dkn003v10ivbohx7dop1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:15:00raw367,000원367,000원366,000원367,000원8,026
cmu0i4dkf003u10ivw9zoq2f5stock-5m000660:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dkb003t10ivhtonev401
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 09:15:00raw1,722,000원1,724,000원1,712,000원1,714,000원121,965
cmu0iavwk005c10ivbkroy8gvstock-5m006400:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavwg005b10ivp7tvif7r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 09:15:00raw536,000원537,000원534,000원535,000원6,898
cmu0i4dk4003s10iv9o0oa40bstock-5m005930:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4djz003r10ivu304b1w71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:15:00raw251,500원251,500원250,000원250,500원308,831
cmu0i4dqv004y10iv3hs3bf1fstock-5m017670:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dqr004x10ivmmnzsl4g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 09:15:00raw89,400원89,700원89,300원89,500원9,915
cmu0i4dql004w10iv4sum4bp1stock-5m030200:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dqh004v10ivqqiw9vpn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 09:15:00raw52,700원52,800원52,600원52,800원4,535
cmu0i4dqa004u10ivd1tqawmvstock-5m015760:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dq6004t10ivimgj2oy91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 09:15:00raw32,200원32,350원32,150원32,350원29,455
cmu0i4dpz004s10ivev68no8qstock-5m003550:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dpv004r10ivldjhbq3a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:15:00raw111,400원111,900원111,200원111,500원4,289
cmu0i4dpo004q10ivaw6yd9pestock-5m034730:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dpk004p10ivws5mc36s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:15:00raw568,000원569,000원565,000원568,000원1,709
cmu0i4dpd004o10ivfokq05sustock-5m028260:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dp9004n10iv62ug6zlp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:15:00raw351,000원351,000원349,000원349,500원6,323
cmu0iavz6005u10ivn7me5klrstock-5m373220:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavz2005t10ivkguoixo81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 09:15:00raw353,000원353,000원351,000원351,500원5,312
cmu0i4dot004k10ivffcrf636stock-5m096770:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4doo004j10ivg52a3ant1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 09:15:00raw140,700원140,800원139,600원140,100원15,159
cmu0i4doh004i10ivo8a76t1jstock-5m207940:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dod004h10ivel6idm1s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:15:00raw1,391,000원1,398,000원1,390,000원1,395,000원940
cmu0i4do5004g10ivc1r9uxr3stock-5m055550:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4do1004f10iv6w1wdbrq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 09:15:00raw112,700원113,400원112,500원113,400원18,573
cmu0i4dnu004e10ivoagy1so3stock-5m105560:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dnp004d10ivxy1j2ve21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 09:15:00raw177,800원179,000원177,400원178,600원32,558
cmu0i4dni004c10iviluyfkmbstock-5m000270:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dne004b10iv5k9q7bcm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:15:00raw122,400원122,700원122,100원122,200원20,726
cmu0iavzr005y10ivhv4s34p6stock-5m012330:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavzm005x10ivltwgjwjy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 09:15:00raw397,500원397,500원396,500원397,000원4,252
57,440건 중 9,051–9,100← 이전182 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬