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
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
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
cmu0i4dp3004m10ivg4uj9bgjstock-5m028260:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4doz004l10ivnjcxxo801
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:10:00raw348,500원352,500원348,500원350,500원8,871
cmu0hxymj002k10iv1fe0o63zstock-5m066570:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxymf002j10iv1h3vc8f61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 09:10:00raw195,100원195,750원194,200원195,100원11,620
cmu0hxym8002i10ivbgm6t2xostock-5m005380:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxym4002h10iv3xvcbdj11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:10:00raw367,500원367,750원366,000원367,000원16,203
cmu0hxylx002g10ivo3a1ws6qstock-5m000660:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyls002f10iv3kpj0ssc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 09:10:00raw1,727,000원1,727,000원1,717,000원1,722,000원87,824
cmu0hxyll002e10ivw9ny4ph9stock-5m005930:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyl6002d10ivjv8ev63h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:10:00raw251,000원251,500원250,500원251,500원305,759
cmu0i4dn9004a10ivn5734cbrstock-5m000270:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dn5004910iv9so5ns211
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:10:00raw123,000원123,000원122,000원122,400원27,355
cmu0hxymu002m10ivev7r7bwestock-5m035420:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxymq002l10ivesrm3z411
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 09:10:00raw203,000원204,000원203,000원203,000원6,134
cmu0hxyqf003a10ivncm7xr5ostock-5m373220:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyqb003910ivcub0p3871
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 09:10:00raw356,000원356,000원352,000원352,500원4,539
cmu0hxysv003q10ivuoyanw8ustock-5m017670:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxysr003p10ivml2csfkd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 09:10:00raw89,300원89,700원89,200원89,400원11,350
cmu0hxysk003o10ivpj81ts7kstock-5m030200:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxysg003n10ive4iym2qj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 09:10:00raw52,400원52,700원52,200원52,700원6,565
cmu0hxys9003m10iv1x0klpgrstock-5m015760:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxys5003l10ivya1k2kwl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 09:10:00raw32,350원32,400원32,200원32,200원45,132
cmu0hxyro003i10iv3jn4cc58stock-5m003550:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyrk003h10ivtij7gxay1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:10:00raw111,800원112,300원111,100원111,400원5,128
cmu0hxyre003g10ivq90nqj46stock-5m034730:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyr8003f10ivv7uzbj781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:10:00raw567,000원570,000원564,000원569,000원1,977
cmu0hxyr2003e10ivdjjedmm9stock-5m096770:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyqw003d10ivuievodcu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 09:10:00raw141,800원142,000원139,700원140,600원30,000
cmu0hxyqq003c10ivdxb3khvtstock-5m012330:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyql003b10ivtalcvyzb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 09:10:00raw399,000원399,500원396,500원397,500원6,739
cmu0hxyq6003810ivc8u68b7wstock-5m207940:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyq1003710ivt8wuf8mu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:10:00raw1,393,000원1,395,000원1,388,000원1,391,000원838
cmu0hxypu003610iv5gvohcc1stock-5m055550:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxypq003510iv5hq3xa6a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 09:10:00raw111,900원113,500원111,700원112,700원28,789
cmu0hxypj003410ivqnpkpcjbstock-5m105560:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxypf003310ivm87n857w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 09:10:00raw176,800원178,600원176,700원177,800원42,379
cmu0hxyp8003210iv3mgyxvl0stock-5m005490:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyp3003110ivekbupv1n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 09:10:00raw327,000원327,000원323,500원323,500원5,618
cmu0hxyon002y10ivq5ze856sstock-5m068270:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyoi002x10iv7tnuozbm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 09:10:00raw175,500원176,100원175,200원175,700원8,232
cmu0hxyns002s10iv9ptag2yqstock-5m051910:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxynn002r10ive1jy1hqk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 09:10:00raw270,000원270,000원267,500원267,500원2,981
cmu0hxynh002q10ivvqi535v0stock-5m006400:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxync002p10ivsbnrd0c21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 09:10:00raw543,000원543,000원535,000원536,000원6,436
cmu0hxyn5002o10ivar10eynrstock-5m035720:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyn1002n10ivf8hgbf5e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 09:10:00raw34,200원34,300원34,100원34,150원24,318
cmu0hxyrz003k10ivu3lu0cfustock-5m015760:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyrv003j10ivehry03yc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 09:05:00raw32,250원32,400원32,250원32,400원49,680
cmu0hxyoc002w10ivrqnxk0utstock-5m068270:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyo7002v10ivma0nsynv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 09:05:00raw175,350원175,800원174,600원175,600원14,145
cmu0hxyoy003010ivj7h4cclrstock-5m005490:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxyot002z10iv2w16j23a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 09:05:00raw324,000원327,500원323,000원326,500원7,265
cmu0hrj0t002010ivwad5eji8stock-5m028260:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:182026-09-14 09:15:18cmu0hrj0p001z10ivs4p15j1m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:05:00raw348,000원349,500원347,500원348,500원10,414
cmu0hrj2m002c10iv6mnqydxwstock-5m017670:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:182026-09-14 09:15:18cmu0hrj2i002b10iv9cysd3vv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 09:05:00raw89,300원89,600원89,000원89,300원14,906
cmu0hrj2b002a10iv1409s610stock-5m030200:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:182026-09-14 09:15:18cmu0hrj27002910iv9sdqj56n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 09:05:00raw52,300원52,500원52,200원52,500원5,619
cmu0hrj21002810ivmmz9rj53stock-5m003550:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:182026-09-14 09:15:18cmu0hrj1w002710ivq8b81iiw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:05:00raw110,300원111,900원110,200원111,600원6,588
cmu0hrj1g002410iv020sn1ybstock-5m034730:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:182026-09-14 09:15:18cmu0hrj1b002310iv2p219vzz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:05:00raw565,000원568,000원563,000원567,000원2,117
cmu0hrj0i001y10ivy9so4h8kstock-5m096770:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:182026-09-14 09:15:18cmu0hrj0d001x10ivslro05ax1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 09:05:00raw139,800원142,000원139,400원141,800원25,023
cmu0hrj07001w10iva58jpxu1stock-5m012330:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:182026-09-14 09:15:18cmu0hrj03001v10ivfgqdd8yg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 09:05:00raw399,000원400,500원398,000원399,500원4,276
cmu0hrizx001u10iv4buj9k1rstock-5m373220:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hrizt001t10ivve30d5vr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 09:05:00raw353,000원356,000원352,500원356,000원5,404
cmu0hrizn001s10ivxsbzxek9stock-5m207940:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hrizj001r10ivxx9i3tk91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:05:00raw1,386,000원1,392,000원1,383,000원1,392,000원869
cmu0hriz2001o10ivnw7u6r09stock-5m055550:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hriyw001n10ivb8rdzkcf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 09:05:00raw111,600원112,000원111,000원111,700원32,204
cmu0hriyp001m10ivc1m9o1f5stock-5m105560:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hriyk001l10iv8fffhlj81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 09:05:00raw175,500원176,800원174,700원176,700원28,361
cmu0hriyc001k10iv96vnp9cmstock-5m000270:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hriy6001j10iv6tmdy85z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:05:00raw123,400원123,500원122,800원123,000원26,259
cmu0hrixz001i10ivsga117pvstock-5m051910:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hrixu001h10ivykoi3pki1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 09:05:00raw267,500원270,000원267,000원269,500원3,211
cmu0hrixn001g10ivjetrv4vkstock-5m006400:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hrixi001f10iv9nx6yojx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 09:05:00raw539,000원543,000원537,000원543,000원7,974
cmu0hrixc001e10iv7eemedtostock-5m035720:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hrix7001d10iv0zcsqfrl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 09:05:00raw33,950원34,250원33,950원34,200원29,421
cmu0hrix1001c10iv167fo628stock-5m035420:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hriww001b10ivdm87s55n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 09:05:00raw202,500원203,500원202,000원203,500원8,020
cmu0hriwp001a10ivx9j36n5ystock-5m066570:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hriwl001910ivbesobwsr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 09:05:00raw193,200원195,200원193,100원195,000원14,672
cmu0hriwc001810ivlj3kpgtqstock-5m005380:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hriw5001710iv3jtebvla1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:05:00raw368,000원369,500원366,500원367,500원21,284
57,440건 중 9,101–9,150← 이전183 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬