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
cmu24cl7604at10ivh8z8vtcestock-5m000660:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl7204as10ivspj6fphc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 12:25:00raw1,718,000원1,718,000원1,713,000원1,718,000원14,364
cmu24cl7f04av10iv9hx5y3fpstock-5m005380:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl7b04au10ivm9vo0val1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:25:00raw370,500원371,000원370,000원370,500원2,021
cmu24cl7n04ax10ivtafo3n6wstock-5m066570:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl7k04aw10iv7u7clnxb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 12:25:00raw201,500원202,000원201,500원202,000원608
cmu24cl7w04az10ivoqqkgg75stock-5m035420:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl7t04ay10ivgb5cc83x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 12:25:00raw207,250원207,500원206,500원206,500원1,309
cmu24cl8604b110ivfe1wpidnstock-5m035720:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl8204b010ivrepfshgp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:25:00raw34,700원34,700원34,550원34,600원7,453
cmu24cl8f04b310ivd98jc0jfstock-5m051910:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl8b04b210ivphi9eu0l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 12:25:00raw270,750원271,000원270,000원270,500원728
cmu24cl8o04b510ivohqexcttstock-5m068270:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl8k04b410ivtz7ptb9g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 12:25:00raw179,800원179,800원179,600원179,800원1,074
cmu24cl8x04b710iv7p276ejvstock-5m005490:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl8u04b610ivwd6bwqyh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 12:25:00raw331,500원333,000원331,500원333,000원1,146
cmu24cl9704b910ivotdd96xustock-5m000270:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl9304b810iv9o4zvc1z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:25:00raw123,000원123,000원122,600원122,600원8,625
cmu24cl9h04bb10ivjeqpwogistock-5m105560:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl9d04ba10ivceouaqlr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 12:25:00raw177,900원178,000원177,800원178,000원6,526
cmu24cl9q04bd10ivajq8i7fjstock-5m055550:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl9m04bc10ivqc212s2t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 12:25:00raw112,800원112,900원112,800원112,900원1,963
cmu24cla004bf10ivj6zqt9lgstock-5m207940:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl9w04be10ivmqbm9rj81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:25:00raw1,416,000원1,416,000원1,415,000원1,416,000원111
cmu24cla804bh10iv260rijvbstock-5m373220:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cla504bg10ivzq6q814x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 12:25:00raw361,500원361,500원361,000원361,500원673
cmu24clai04bj10ivy0123afjstock-5m096770:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24clae04bi10iv4ku77ggb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 12:25:00raw142,000원142,300원141,900원142,300원3,332
cmu24clar04bl10iv4kfqhth1stock-5m028260:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24clan04bk10ivploqi49g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:25:00raw353,500원354,500원353,500원354,500원1,304
cmu24clba04bp10ivstg1yzg8stock-5m003550:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24clb604bo10ivf18hohn41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:25:00raw114,800원114,800원114,600원114,700원964
cmu24clbj04br10ivlfbxom4cstock-5m015760:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24clbf04bq10ivy9recua71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 12:25:00raw31,400원31,450원31,400원31,400원4,999
cmu24clbs04bt10iv93qe7zhustock-5m030200:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24clbo04bs10ivrkhunfn01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 12:25:00raw52,600원52,700원52,600원52,600원196
cmu24clc104bv10iv1yvyq02kstock-5m017670:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24clby04bu10ivi4as8ro31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 12:25:00raw89,400원89,400원89,300원89,300원2,700
cmu24j04y04c910ivyhy2fpqistock-5m006400:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j04t04c810ivgetjoy2r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 12:25:00raw553,000원553,000원552,000원553,000원1,488
cmu24j08j04cr10iv5og7w4f0stock-5m012330:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j08g04cq10iv3tldwlft1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:25:00raw399,250원399,500원399,000원399,000원743
cmu24pfy004eh10ivl6vzzvkystock-5m017670:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfxw04eg10ivg1uxc1bi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 12:30:00raw89,300원89,600원89,300원89,400원5,833
cmu24j04e04c710iv0lts7b4tstock-5m035720:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j04804c610ivui82u7h71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:30:00raw34,600원34,650원34,600원34,600원3,933
cmu24j03s04c510ivrlllc4edstock-5m035420:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j03m04c410ivk54o9lma1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 12:30:00raw206,500원207,000원206,500원207,000원928
cmu24j03504c310ivtspigfjmstock-5m066570:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j03004c210ivcjdazx031
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 12:30:00raw202,000원202,000원201,500원202,000원848
cmu24j02h04c110iv2ubpeumzstock-5m005380:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j02804c010ivsh4mh95d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:30:00raw370,250원371,000원370,000원370,500원2,698
cmu24j01r04bz10ivisv554ygstock-5m000660:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j01i04by10ivlbrsuoui1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 12:30:00raw1,717,500원1,719,000원1,714,000원1,715,000원20,698
cmu24j00x04bx10ivwd7wlrs5stock-5m005930:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j00m04bw10ivin7xix081
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:30:00raw250,250원251,000원250,000원250,500원97,592
cmu24j0a104d310ivy5rf4p83stock-5m015760:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j09y04d210ivt16a45mt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 12:30:00raw31,400원31,450원31,400원31,400원5,041
cmu24j0ab04d510ivcu70ocynstock-5m030200:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j0a604d410iv3o48liio1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 12:30:00raw52,700원52,700원52,600원52,600원254
cmu24pfvi04dx10ivy1msgzmbstock-5m207940:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfve04dw10ivi8tyd6xq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:30:00raw1,415,000원1,416,000원1,415,000원1,415,000원27
cmu24j05i04cb10ivu4nhf5gnstock-5m006400:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j05904ca10iv8ea7jiey1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 12:30:00raw553,000원555,000원552,000원554,000원1,581
cmu24j06804cd10ivch5ihhrzstock-5m051910:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j05y04cc10iv9n8l8yps1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 12:30:00raw270,500원272,000원270,500원272,000원496
cmu24j06y04cf10ivt0ey69h6stock-5m068270:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j06o04ce10ivmh6u177j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 12:30:00raw179,800원179,800원179,600원179,700원1,169
cmu24j07a04ch10iv3zgf2dxistock-5m005490:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j07604cg10ivmy2ulxsx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 12:30:00raw332,500원334,000원332,500원333,500원2,068
cmu24j07j04cj10iviqi3gl9qstock-5m000270:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j07f04ci10ivlhg49y251
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:30:00raw122,700원122,800원122,600원122,700원3,177
cmu24j07s04cl10ivl6qfbvy8stock-5m105560:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j07p04ck10ivqrqfatlh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 12:30:00raw177,900원178,000원177,700원178,000원6,111
cmu24j08204cn10ivil4yk8kgstock-5m055550:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j07y04cm10iv8rck2quc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 12:30:00raw112,800원113,100원112,800원113,100원4,792
cmu24j08b04cp10ivmsumv1dxstock-5m373220:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j08704co10ivapulqyxj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 12:30:00raw361,500원363,000원361,000원363,000원1,826
cmu24j08s04ct10ivw36y7yovstock-5m012330:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j08o04cs10ivjk9s4f5q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:30:00raw399,000원399,500원397,500원399,500원5,191
cmu24j09104cv10ive7rh0q9rstock-5m096770:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j08x04cu10iv0y4okicp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 12:30:00raw142,200원142,900원142,000원142,900원5,215
cmu24j09a04cx10ivgrjg72psstock-5m028260:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j09604cw10ivgw3c6eem1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:30:00raw354,500원354,500원352,500원353,000원1,901
cmu24j09j04cz10ivs0stz95estock-5m034730:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j09f04cy10iv9hok7d3i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:30:00raw563,000원564,000원563,000원563,000원121
cmu24j09s04d110ivavxabuisstock-5m003550:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j09o04d010ivtlrvxccz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:30:00raw114,800원114,900원114,600원114,900원704
cmu24pfxj04ed10ivifxms2r3stock-5m015760:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfxg04ec10iv6e07sdq61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 12:35:00raw31,400원31,450원31,400원31,450원9,895
cmu24pfw704e310iv8z53vli5stock-5m012330:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfw304e210ivdt4yik7u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:35:00raw399,000원399,500원399,000원399,000원640
cmu24pfwg04e510ivm8cpge0astock-5m096770:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfwc04e410ivqfnqrdd51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 12:35:00raw142,900원142,900원142,500원142,800원3,295
cmu24pfwr04e710iv7ca07fl9stock-5m028260:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfwm04e610ivmfm7mn3z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:35:00raw353,000원353,500원352,500원353,000원975
cmu24pfx104e910ivzkqd6p5qstock-5m034730:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfwx04e810ivt0u04vfo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:35:00raw563,000원563,500원563,000원563,000원388
cmu24pfxa04eb10iv5p2a6atpstock-5m003550:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfx604ea10iv5hgt28kf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:35:00raw114,900원114,900원114,800원114,800원609
64,798건 중 51,051–51,100← 이전1022 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬