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
cmu2as1yz05lj10ivrku2o0jcstock-5m012330:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1yv05li10iv3s089y7h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 15:25:00raw394,500원394,500원394,500원394,500원0
cmu2as1yq05lh10ivwgfe0a7nstock-5m373220:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1yn05lg10ivrczby61m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 15:25:00raw366,000원366,000원366,000원366,000원0
cmu2as1yc05lf10ivippk6zmvstock-5m207940:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1y305le10ivohhvlcks1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:25:00raw1,411,000원1,411,000원1,411,000원1,411,000원0
cmu2as1xn05ld10iv0bzw9tedstock-5m055550:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1xe05lc10ivfpk4n6d01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 15:25:00raw111,900원111,900원111,900원111,900원0
cmu2as1wy05lb10iv5ymive4ustock-5m105560:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1wq05la10iv77iydv4o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 15:25:00raw175,700원175,700원175,700원175,700원0
cmu2as1wk05l910ivjluy07yzstock-5m000270:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1wh05l810ivg5y3esmj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 15:25:00raw121,800원121,800원121,800원121,800원0
cmu2as1wb05l710ivnhbbq58wstock-5m005490:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1w805l610iv6raz0gs81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 15:25:00raw332,500원332,500원332,500원332,500원0
cmu2as1w305l510iv3rf86n7estock-5m068270:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1w005l410iv3za1ove51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 15:25:00raw177,400원177,400원177,400원177,400원0
cmu2as1vu05l310ivyohavsrsstock-5m051910:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1vq05l210iv71q8omrt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 15:25:00raw271,500원271,500원271,500원271,500원0
cmu2as1tk05kp10iv996deisostock-5m005930:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1tf05ko10ivh4candh71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 15:25:00raw247,500원247,500원247,500원247,500원0
cmu2as1vl05l110ivjek4p4x9stock-5m006400:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1vh05l010ivcbm01hof1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 15:25:00raw548,000원548,000원548,000원548,000원0
cmu2as1vb05kz10iv5qhad9eostock-5m035720:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1v805ky10iv9vlkrif51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 15:25:00raw34,500원34,500원34,500원34,500원0
cmu2as1v305kx10iv19u5hti5stock-5m035420:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1v005kw10ivqqxmyes71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 15:25:00raw206,000원206,000원206,000원206,000원0
cmu2as21205lz10ivvzh8rqkgstock-5m017670:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as20z05ly10ivcvjbelje1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 15:25:00raw88,300원88,300원88,300원88,300원0
cmu2aln3005kn10iv4i9bv41estock-5m017670:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2aln2w05km10iv1gmvwx3k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 15:20:00raw88,300원88,300원88,300원88,300원0
cmu2almxt05jl10ivdbe4u09bstock-5m035420:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2almxp05jk10ivsdvqg8en1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 15:20:00raw206,000원206,000원206,000원206,000원0
cmu2almy305jn10iv1ga9sdtvstock-5m035720:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2almxz05jm10iv4eo9acn91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 15:20:00raw34,550원34,550원34,550원34,550원0
cmu2almyf05jp10ivv5zwtyr7stock-5m006400:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2almya05jo10ivdkgfq2lt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 15:20:00raw547,000원547,000원547,000원547,000원0
cmu2almyt05jr10ivx9qyejh7stock-5m051910:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2almyn05jq10ivteiqck161
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 15:20:00raw272,000원272,000원272,000원272,000원0
cmu2as20m05lv10ivx9ceoxu2stock-5m030200:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as20i05lu10iv8zfxfkjb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 15:20:00raw52,800원52,800원52,800원52,800원0
cmu2almz805jt10iv7hvwmxarstock-5m068270:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2almz305js10iv02ew85on1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 15:20:00raw177,400원177,400원177,400원177,400원0
cmu2almzh05jv10iv8f7ap9s3stock-5m005490:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2almzd05ju10ivju2t3uda1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 15:20:00raw332,500원332,500원332,500원332,500원0
cmu2almzy05jz10ivmx1sr8bostock-5m000270:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2almzu05jy10ivt7lp9tqg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 15:20:00raw121,800원121,800원121,800원121,800원0
cmu2aln0605k110ivg2xx4l5kstock-5m105560:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2aln0205k010iv3j3kp8nb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 15:20:00raw175,600원175,600원175,600원175,600원0
cmu2aln0f05k310ivgahpcl70stock-5m055550:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2aln0b05k210iv2a58m2ae1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 15:20:00raw111,800원111,800원111,800원111,800원0
cmu2aln0o05k510ivvw4u8a80stock-5m207940:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2aln0k05k410iv708x7ddm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:20:00raw1,412,000원1,412,000원1,412,000원1,412,000원0
cmu2aln0x05k710iv7zmwr4h6stock-5m373220:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2aln0t05k610ivhug8tdfl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 15:20:00raw366,000원366,000원366,000원366,000원0
cmu2aln1705k910ivvqyysq3mstock-5m012330:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2aln1305k810ivhkonlz6x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 15:20:00raw394,000원394,000원394,000원394,000원0
cmu2aln1g05kb10ivupxzfknrstock-5m096770:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2aln1c05ka10iv324qc33h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 15:20:00raw141,700원141,700원141,700원141,700원0
cmu2aln1p05kd10ivy19xd3y1stock-5m028260:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2aln1m05kc10iv9lpzpewk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 15:20:00raw346,000원346,000원346,000원346,000원0
cmu2aln2005kf10ivejlpz7o0stock-5m034730:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2aln1w05ke10ivzwijkajv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 15:20:00raw550,000원550,000원550,000원550,000원0
cmu2aln2905kh10ivcvmev16kstock-5m003550:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2aln2505kg10iv3rczf8a61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 15:20:00raw114,800원114,800원114,800원114,800원0
cmu2aln2j05kj10ivfljhlrh9stock-5m015760:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2aln2f05ki10ivhu5i66gn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 15:20:00raw31,350원31,350원31,350원31,350원0
cmu2almxj05jj10ivawztnimvstock-5m066570:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2almxf05ji10ivjmr8d4ci1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 15:20:00raw202,000원202,000원202,000원202,000원0
cmu2almwp05jd10iv9pz2wp9ystock-5m005930:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2almwf05jc10ivw19lxu0r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 15:20:00raw247,000원247,000원247,000원247,000원0
cmu2almwz05jf10ivdcjneg92stock-5m000660:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2almwv05je10iv86xhc5r31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 15:20:00raw1,689,000원1,689,000원1,689,000원1,689,000원0
cmu2almx905jh10ive38j4mc9stock-5m005380:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2almx405jg10ivnu1kvf3z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 15:20:00raw367,500원367,500원367,500원367,500원0
cmu2af75h05i910ivstkp0sh1stock-5m000660:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af75d05i810iv9ecjx9rp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 15:15:00raw1,683,000원1,690,000원1,683,000원1,689,000원22,168
cmu2af75q05ib10ivh9oj2uz8stock-5m005380:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af75m05ia10iv9x9d4g4b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 15:15:00raw368,000원368,000원367,000원367,500원2,076
cmu2af76005id10ivvhtw17lgstock-5m066570:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af75w05ic10ivnigraksa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 15:15:00raw202,000원202,000원201,500원202,000원5,160
cmu2af76905if10ivjzsix5ogstock-5m035420:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af76605ie10ivxu73fe4n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 15:15:00raw206,500원206,500원205,500원206,000원4,363
cmu2af76i05ih10ivlveixhkestock-5m035720:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af76f05ig10ivyg7iy9so1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 15:15:00raw34,600원34,600원34,500원34,550원7,939
cmu2af76s05ij10ivo97vk26hstock-5m006400:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af76o05ii10iv6r50ju9v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 15:15:00raw549,000원549,000원546,000원547,000원5,006
cmu2af77205il10ivzhuwq88pstock-5m051910:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af76y05ik10ivd9usnxsl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 15:15:00raw272,000원273,000원271,000원272,000원4,487
cmu2af77d05in10ivrimym6xfstock-5m068270:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af77a05im10iva92wcx6i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 15:15:00raw177,600원177,600원177,400원177,400원4,962
cmu2af77n05ip10ivn8m4nzu1stock-5m005490:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af77j05io10ivtilc1foq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 15:15:00raw332,500원333,500원331,500원332,500원5,646
cmu2af78a05ir10ivddyvvd1sstock-5m105560:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af78205iq10ivl6re8j8c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 15:15:00raw176,000원176,000원175,600원175,600원9,107
cmu2af79005it10iv4l4t8h5bstock-5m055550:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af78r05is10ivwp1l4aba1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 15:15:00raw112,100원112,100원111,700원111,800원13,533
cmu2af79k05iv10ivehl5yfawstock-5m207940:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af79g05iu10iv6gd2v8lc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:15:00raw1,414,000원1,415,000원1,412,000원1,412,000원301
cmu2af79t05ix10iv3q5yjx4xstock-5m373220:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af79q05iw10ivds6rhox51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 15:15:00raw366,500원367,000원365,000원366,000원4,362
57,440건 중 5,551–5,600← 이전112 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬