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
cmu0hrivw001610ivy1g0ixp0stock-5m000660:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hrivq001510iv0x2fv3ln1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 09:05:00raw1,720,000원1,729,000원1,719,000원1,727,000원106,554
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
cmu10icyk02u210iv4373y920stock003550:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icyg02u110ivibfsnc991
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-14 09:00:00raw111,400원115,000원109,900원112,200원197,617
cmu10icz802u410ivyrb2ne3istock015760:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icz202u310ivjsniwbte1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-14 09:00:00raw32,650원32,700원31,650원31,850원1,348,541
cmu10iczp02u610iv4mm69j0nstock030200:202609142026-09-14dayperiod2026-09-14 18:00:032026-09-14 18:00:03cmu10iczl02u510ivaq6j7m7z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-14 09:00:00raw52,300원53,200원52,200원52,900원199,349
cmu10id0502u810ivej7rj9edstock017670:202609142026-09-14dayperiod2026-09-14 18:00:032026-09-14 18:00:03cmu10id0102u710ivu2wf6oir1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-14 09:00:00raw88,600원90,900원88,000원89,600원629,939
cmu10icop02t210ivefxphplsstock005380:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icok02t110ivanjxn62f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-14 09:00:00raw375,000원375,000원365,500원367,000원492,143
cmu0hl3h0000c10iv5mlv53gustock-5m035720:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:172026-09-14 09:10:17cmu0hl3gv000b10ivz0wf371p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 09:00:00raw34,000원34,200원33,850원33,950원80,641
cmu0hl3hd000e10ivbbgvca82stock-5m006400:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:172026-09-14 09:10:17cmu0hl3h8000d10iv0e9hsg9n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 09:00:00raw538,000원543,000원533,000원538,000원19,327
cmu0hl3hp000g10ivmanxqg2vstock-5m051910:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:172026-09-14 09:10:17cmu0hl3hk000f10ivigskxy1k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 09:00:00raw268,500원270,000원267,000원267,500원5,196
cmu0hrj1q002610ivqp831x40stock-5m003550:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:15:182026-09-14 09:15:18cmu0hrj1l002510ivuaa2mkug1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 09:00:00raw111,400원111,400원109,900원110,300원4,267
cmu0hl3i0000i10ivvn6vm356stock-5m005490:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:172026-09-14 09:10:17cmu0hl3hv000h10ivegpcqeh31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 09:00:00raw324,000원326,500원321,500원323,000원17,219
cmu0hrj14002210iv55l8r3eustock-5m034730:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:15:182026-09-14 09:15:18cmu0hrj0z002110ivmcyb2v911
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 09:00:00raw569,000원574,000원563,000원565,000원5,028
cmu0hl3ic000k10ivu110lzn9stock-5m000270:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:172026-09-14 09:10:17cmu0hl3i7000j10ivdyjvdcr71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:00:00raw124,700원125,000원123,200원123,500원42,297
cmu0hl3in000m10ivlh294670stock-5m105560:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:172026-09-14 09:10:17cmu0hl3ii000l10ivc03x09it1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 09:00:00raw175,700원177,200원175,000원175,500원55,755
cmu0hl3iy000o10ivu63kyd5ystock-5m055550:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:182026-09-14 09:10:18cmu0hl3iu000n10ivt2gifq5r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 09:00:00raw111,000원112,600원111,000원111,500원51,960
cmu0hl3j9000q10ivm4yg27e1stock-5m373220:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:182026-09-14 09:10:18cmu0hl3j4000p10ivsvm7zouw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 09:00:00raw356,500원362,000원353,000원353,500원11,785
cmu0hl3jk000s10iveswl7dt1stock-5m012330:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:182026-09-14 09:10:18cmu0hl3jf000r10ivwhifwskb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 09:00:00raw403,000원403,000원396,500원399,000원17,541
cmu0hrizc001q10ivcaoau03wstock-5m207940:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hriz8001p10ivw2hwjpdl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 09:00:00raw1,400,000원1,400,000원1,381,000원1,386,000원1,382
cmu10icnv02t010ivv0i2l8pfstock000660:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icnq02sz10ivzonlflu31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-14 09:00:00raw1,707,000원1,740,000원1,681,000원1,682,000원3,853,834
cmu0hl3jv000u10ivewufw98mstock-5m096770:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:182026-09-14 09:10:18cmu0hl3jq000t10iv0j2g5zdb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 09:00:00raw142,000원144,600원139,000원139,700원53,141
cmu0hl3f4000210iv9z3gqkgestock-5m005930:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:172026-09-14 09:10:17cmu0hl3eg000110ivircf86k31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 09:00:00raw249,500원250,500원249,000원250,500원1,376,374
cmu0hl3k6000w10ivd2y7wedpstock-5m028260:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:182026-09-14 09:10:18cmu0hl3k1000v10iv7wl7n4ia1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 09:00:00raw354,000원355,500원347,000원348,000원16,094
cmu0hl3kh000y10ivjwqv4u6nstock-5m015760:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:182026-09-14 09:10:18cmu0hl3kc000x10ivw11irllb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 09:00:00raw32,650원32,700원32,250원32,300원99,601
cmu0hl3kt001010ivdyozgaxtstock-5m030200:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:182026-09-14 09:10:18cmu0hl3kp000z10iv696y46gx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 09:00:00raw52,300원52,400원52,200원52,300원5,380
cmu0hl3l5001210ivopld4zymstock-5m017670:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:182026-09-14 09:10:18cmu0hl3l0001110ivh2zx5roc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 09:00:00raw88,600원89,500원88,100원89,200원23,647
cmu0hl3fm000410ivoebbmfwestock-5m000660:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:172026-09-14 09:10:17cmu0hl3fh000310iv88cxsgqu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 09:00:00raw1,707,000원1,724,000원1,707,000원1,720,000원358,493
cmu10icpc02t410iv48zfn3zgstock066570:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icp802t310ivq4uqdc1v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-14 09:00:00raw196,000원201,000원192,600원195,200원473,430
cmu10icpv02t610iv7g9hnzh3stock035420:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icpp02t510ivzkp3q86r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-14 09:00:00raw203,000원206,500원202,000원203,000원364,746
cmu10icqe02t810ivwtqggnwqstock035720:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icqa02t710ivik1z72y31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-14 09:00:00raw34,000원34,950원33,500원34,350원910,724
cmu10icn002sy10iv8df0lg78stock005930:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icmo02sx10iv9f0govxo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-14 09:00:00raw249,500원254,500원248,000원248,000원17,004,972
cmu0hl3fz000610iveax5rac5stock-5m005380:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:172026-09-14 09:10:17cmu0hl3fu000510iv9veti0sz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 09:00:00raw375,000원375,000원365,500원368,000원40,423
cmu10icqz02ta10iv3jv8gukostock006400:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icqt02t910iv7gdlwrp31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-14 09:00:00raw538,000원544,000원530,000원531,000원315,031
cmu10icrj02tc10ivdu09xl9lstock051910:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icrd02tb10ivoqfp16kr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-14 09:00:00raw268,500원272,000원263,500원266,000원158,279
cmu10ics402te10ivc2y6ewifstock068270:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icry02td10ivnt1btn9g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-14 09:00:00raw176,500원180,400원174,600원177,400원385,077
cmu10icso02tg10ivh3hphvywstock005490:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icsj02tf10iv3nraycm61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-14 09:00:00raw324,000원327,500원320,500원322,500원227,313
cmu10ict502ti10ivcqwte1vgstock000270:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10ict002th10ivoimjup4z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-14 09:00:00raw124,700원125,000원122,000원123,500원479,525
cmu10ictm02tk10ivvdwngsnvstock105560:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icth02tj10ivjvg65o211
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-14 09:00:00raw175,700원181,700원174,700원180,800원1,063,964
cmu10icu402tm10iv4ueu3lhystock055550:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10ictz02tl10iv04akatz81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-14 09:00:00raw111,000원115,200원111,000원114,500원903,363
cmu10icv202tq10ivzjlrbautstock207940:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icuw02tp10iv1nf2kp3e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-14 09:00:00raw1,400,000원1,438,000원1,381,000원1,409,000원32,158
cmu10icvl02ts10ivqs8h8bxbstock373220:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icvh02tr10iv1oyffhqu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-14 09:00:00raw356,500원362,000원350,000원350,500원189,219
cmu0hl3gc000810ivg68m3ec4stock-5m066570:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:172026-09-14 09:10:17cmu0hl3g7000710ivxk5hfwef1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 09:00:00raw196,000원197,400원192,600원193,200원43,556
cmu10icw502tu10iv8w87vmtystock012330:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icvz02tt10iv1c2jqqd51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-14 09:00:00raw403,000원403,000원395,000원396,000원193,609
cmu0hl3go000a10ivd4dzig2vstock-5m035420:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:172026-09-14 09:10:17cmu0hl3gj000910ivdqu9rmcu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 09:00:00raw203,000원203,500원202,000원202,500원18,277
cmu0hxyo2002u10ivguljgtbmstock-5m068270:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:20:182026-09-14 09:20:18cmu0hxynx002t10ivq1aflp511
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 09:00:00raw176,500원177,500원175,300원175,300원13,125
cmu10icwo02tw10iv4rxu72h0stock096770:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icwk02tv10iv1kay6lp21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-14 09:00:00raw142,000원144,600원134,200원134,600원890,764
cmu10icxc02ty10ivpbnl5r17stock028260:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icx602tx10ivh30bijmd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-14 09:00:00raw354,000원361,000원347,000원351,500원300,437
cmu10icy002u010iv2sv7yglpstock034730:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10icxu02tz10iv4l6g5azw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-14 09:00:00raw569,000원578,000원557,000원562,000원75,688
cmtwl732x09ay10kue2f9lrf5stock-5m000660:20260911:15302026-09-11 15:30:00instantevent2026-09-11 15:40:182026-09-11 15:40:18cmtwl732u09ax10ku5595zt7h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-11 15:30:00raw1,812,000원1,812,000원1,812,000원1,812,000원0
cmtwqjspf001b11h0156g17r0stock-5m068270:20260911:15302026-09-11 15:30:00instantevent2026-09-11 18:10:092026-09-11 18:10:09cmtwqjsp2001a11h0fgavyudb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-11 15:30:00raw178,200원178,200원178,200원178,200원76,721
57,440건 중 9,151–9,200← 이전184 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬