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
cmu2fy7hy05o710iv707xt3i4stock096770:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7hu05o610iv2zicsi8t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-15 09:00:00raw139,500원144,100원138,200원142,100원947,145
cmu2fy7id05o910iv8iey5jlsstock028260:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7i905o810ivlkew3v4c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-15 09:00:00raw351,500원357,500원344,500원347,500원277,866
cmu2fy7it05ob10ivo1bmtm4ostock034730:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7ip05oa10iv21kwelp71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-15 09:00:00raw557,000원567,000원546,000원550,000원85,077
cmu2fy7jp05of10iv5vcn1ei6stock015760:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7jk05oe10ivbumqiu3p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-15 09:00:00raw31,600원31,650원31,100원31,400원1,190,499
cmu1x12tt02vh10ivzypehy1pstock-5m015760:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:242026-09-15 09:10:24cmu1x12to02vg10iv9gsgvhpg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 09:00:00raw31,600원31,650원31,250원31,300원146,172
cmu1x12op02ul10ivckyo92yostock-5m035420:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12ol02uk10iv8fs0fvek1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 09:00:00raw204,500원207,500원203,500원205,500원28,312
cmu1x12p202un10ivqlaimr50stock-5m035720:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12oy02um10ivk5lencay1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 09:00:00raw34,150원34,650원34,150원34,450원72,736
cmu1x12pb02up10iv3ye4yrbvstock-5m006400:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12p702uo10iv67town181
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 09:00:00raw539,000원548,000원537,000원545,000원19,627
cmu1x12pl02ur10ivwe78989rstock-5m051910:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12pg02uq10iv0scahzc01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 09:00:00raw267,500원270,000원267,000원269,500원6,607
cmu1x12pu02ut10ivt61cxxogstock-5m068270:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12pq02us10iv3yf27av01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 09:00:00raw177,700원179,700원177,600원179,500원13,891
cmu1x12q202uv10ivpzvuivfqstock-5m005490:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12py02uu10ivfu9vectk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 09:00:00raw322,500원328,000원321,500원327,500원13,994
cmu1x12qb02ux10ivlu7rwvg0stock-5m000270:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12q702uw10iv23ss6oiq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:00:00raw123,400원123,800원122,800원123,400원22,568
cmu1x12qk02uz10ivpmrg7lfmstock-5m105560:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12qg02uy10iv54ylmoon1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 09:00:00raw178,600원179,900원176,100원176,400원74,424
cmu1x12qu02v110iv5zc9a0ywstock-5m055550:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12qq02v010ivqivy4th81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 09:00:00raw112,900원113,800원112,000원112,200원66,327
cmu1x12r402v310ivb5gzqp70stock-5m207940:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12qz02v210iv8tlamql01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:00:00raw1,406,000원1,421,000원1,405,000원1,414,000원1,160
cmu1x12rd02v510ivv7rn8flistock-5m373220:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12r902v410iv3e44iioy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 09:00:00raw350,000원353,500원348,000원352,500원11,058
cmu1x12rm02v710ivd6w27nd2stock-5m012330:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12ri02v610ivvdbaaq0w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 09:00:00raw393,000원401,000원392,000원399,000원12,783
cmu1x12rw02v910ivhf27eo3jstock-5m096770:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12rr02v810iv5hqu7s2l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 09:00:00raw139,500원144,000원138,800원142,600원130,486
cmu1x12s902vb10ivxdl0r6aistock-5m028260:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12s102va10ivj7i9spey1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:00:00raw351,500원356,500원351,500원353,500원9,088
cmu1x12ss02vd10ivcttaruagstock-5m034730:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12sk02vc10ivsxa9343f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:00:00raw557,000원566,000원556,000원560,000원3,126
cmu1x12td02vf10ivx32xpvf2stock-5m003550:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:24cmu1x12t402ve10iv001n6jnm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:00:00raw111,900원114,100원111,700원113,600원5,386
cmu1x12u202vj10ivmjaz5dsgstock-5m030200:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:242026-09-15 09:10:24cmu1x12ty02vi10iv3it9elt71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 09:00:00raw52,700원53,000원52,700원52,900원6,206
cmu1x12ua02vl10ivzi4akmepstock-5m017670:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:242026-09-15 09:10:24cmu1x12u602vk10ivguiz3r1z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 09:00:00raw89,000원89,400원89,000원89,100원16,826
cmu2fy79m05nb10ivixnmjn7jstock005930:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy79805na10ivts439c2y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-15 09:00:00raw248,000원252,000원246,000원248,500원11,134,522
cmu2fy7bm05nj10ivpaorplqlstock035420:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7bi05ni10ivy9czb8681
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-15 09:00:00raw204,500원208,500원203,500원205,000원361,620
cmu2fy7b405nh10iv6l9hhui8stock066570:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7b005ng10ivejdl3vnb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-15 09:00:00raw198,100원203,500원196,000원200,500원444,050
cmu2fy7al05nf10ivgmsta4sqstock005380:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7ah05ne10ivanfktqfy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-15 09:00:00raw366,500원374,500원366,000원368,000원275,685
cmu2fy7a305nd10ivwcjt66o5stock000660:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy79z05nc10ivrc3vw81t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-15 09:00:00raw1,690,000원1,729,000원1,671,000원1,689,000원2,571,908
cmu1x7hfn02w310iv249bsdylstock-5m068270:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hfi02w210iv2r9pue5h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 09:05:00raw179,400원179,800원179,100원179,300원6,385
cmu1x7hds02vp10ivxuejho9xstock-5m000660:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hdo02vo10iv9ctav1mx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 09:05:00raw1,690,000원1,702,000원1,685,000원1,700,000원62,818
cmu1x7hfw02w510ivpe130599stock-5m005490:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hfs02w410ivt5n465941
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 09:05:00raw328,000원329,000원327,000원327,500원9,689
cmu1x7he202vr10iv3zu1czwbstock-5m005380:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hdy02vq10ivfxm2x2p11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:05:00raw370,000원370,500원368,000원370,500원8,344
cmu1x7hed02vt10ivpmhmtrw1stock-5m066570:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7he902vs10iv56gvsxov1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 09:05:00raw201,500원202,000원199,900원201,000원18,508
cmu1x7hem02vv10ivamdppxlrstock-5m035420:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hei02vu10ivgprrhliw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 09:05:00raw206,000원207,000원205,000원206,000원8,953
cmu1x7hev02vx10ivs9hws5w3stock-5m035720:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7her02vw10ivvqy1034e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 09:05:00raw34,500원34,675원34,450원34,550원28,797
cmu1x7hf402vz10ivcb9oh692stock-5m006400:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hf002vy10ivyelg7dgk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 09:05:00raw545,000원548,000원534,000원537,000원17,613
cmu1x7hi802wn10iv1ryqeiocstock-5m034730:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hi402wm10iv44fpxunh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:05:00raw560,000원563,000원558,000원563,000원1,009
cmu1x7hih02wp10iv0fd180qdstock-5m003550:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hid02wo10ivh18kyofq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:05:00raw113,500원115,000원113,100원114,200원8,055
cmu1x7hir02wr10ivu98zmas5stock-5m015760:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hin02wq10ivnvs505j41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 09:05:00raw31,300원31,350원31,200원31,250원58,006
cmu1x7hj002wt10ivozw0ldf9stock-5m030200:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:232026-09-15 09:15:23cmu1x7hiw02ws10ivy1p2cigu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 09:05:00raw53,000원53,000원52,700원52,700원1,325
cmu1x7hhy02wl10iv5mwq8vgmstock-5m028260:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hhu02wk10iv7hf4ma8d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:05:00raw353,500원356,500원353,250원355,500원5,111
cmu1x7hhp02wj10ivtuip74m9stock-5m096770:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hhk02wi10ivao13exoj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 09:05:00raw142,500원144,100원141,800원143,300원85,255
cmu1x7hhf02wh10ivr3s1gqi3stock-5m012330:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hhb02wg10ivsl1shr9c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 09:05:00raw399,000원400,000원397,500원398,500원6,271
cmu1x7hh502wf10ivkbygzerwstock-5m373220:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hh102we10iv0184iyac1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 09:05:00raw352,500원353,500원347,500원348,500원6,839
cmu1x7hgw02wd10iv5pvl35tsstock-5m207940:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hgs02wc10iv14tk3hz01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:05:00raw1,414,000원1,420,000원1,407,000원1,418,000원590
cmu1x7hgn02wb10iv1eawug0estock-5m055550:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hgj02wa10iv3q9nttcm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 09:05:00raw112,300원113,500원112,200원112,800원30,572
cmu1x7hge02w910ivcxykad9istock-5m105560:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hga02w810ivjw7t2v4w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 09:05:00raw176,300원178,300원176,100원178,000원49,700
cmu1x7hg402w710ivga1jmnbdstock-5m000270:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hg002w610iv7jftbzsa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:05:00raw123,500원123,800원123,200원123,600원7,490
cmu1x7hde02vn10ivm1z4u5q6stock-5m005930:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hd602vm10iv2hvbm8to1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:05:00raw248,500원249,500원247,500원249,000원237,594
cmu1x7hja02wv10ivxijttlm5stock-5m017670:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:232026-09-15 09:15:23cmu1x7hj602wu10iv9epk73s91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 09:05:00raw89,100원89,100원88,700원89,100원17,047
64,317건 중 50,101–50,150← 이전1003 / 1287 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬