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
cmu2a2ci705fx10ivwy1vkmggstock-5m035720:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2ci305fw10ivn4yg1mxn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 15:05:00raw34,500원34,550원34,500원34,500원1,482
cmu2a2chx05fv10ivvs2ujo84stock-5m035420:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2chu05fu10ivu4znet001
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 15:05:00raw206,500원206,500원206,000원206,500원2,364
cmu2a2chp05ft10iv2ooie3k9stock-5m066570:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2chl05fs10iv5m122yur1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 15:05:00raw201,500원202,000원201,500원201,500원1,433
cmu2a2chg05fr10ivop33mkedstock-5m005380:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2chc05fq10ivilqz8qrd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 15:05:00raw368,000원368,500원367,500원367,500원5,067
cmu2a2ch605fp10ivemmlyf8gstock-5m000660:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2ch105fo10ive2ov56rf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 15:05:00raw1,684,000원1,684,000원1,680,000원1,680,000원23,609
cmu2a2cgv05fn10ivhdrq73ghstock-5m005930:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cgq05fm10iv81zainuf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 15:05:00raw247,750원248,000원247,000원247,500원85,028
cmu29vyjf05ed10ivtf77dkcrstock-5m005380:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyjb05ec10ivox84rgxs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 15:00:00raw369,000원369,000원368,000원368,500원1,730
cmu29vyj505eb10ivr548m9dxstock-5m000660:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyj005ea10ivj9d9ywsa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 15:00:00raw1,683,000원1,686,000원1,682,500원1,684,000원18,985
cmu29vyis05e910iv7h9zuizlstock-5m005930:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyid05e810iv59s3gv8w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 15:00:00raw247,500원248,000원247,000원247,500원98,240
cmu29vyk605ej10ivqrxhwmrustock-5m035720:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyk305ei10ivv576whzz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 15:00:00raw34,550원34,600원34,500원34,550원4,559
cmu29vyjo05ef10iv230vlsnvstock-5m066570:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyjl05ee10ivy1qg9rx41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 15:00:00raw201,500원202,000원201,500원201,500원2,481
cmu29vykn05en10ivkbgva9xistock-5m006400:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vykj05em10ivad4gi4tz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 15:00:00raw549,000원550,000원546,000원548,000원10,256
cmu29vykx05ep10iviv4iwtigstock-5m051910:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vykt05eo10ivdkc6o2td1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 15:00:00raw273,500원274,000원271,500원272,000원8,430
cmu29vyl605er10iv24u82anpstock-5m068270:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyl305eq10iv0kc4ij341
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 15:00:00raw177,500원177,800원177,500원177,700원2,334
cmu29vylf05et10iv9lgc40uastock-5m005490:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vylc05es10ivh8l8sps91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 15:00:00raw332,500원333,500원331,500원332,000원9,213
cmu29vylp05ev10ivhxqdry7nstock-5m000270:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyll05eu10iv4wzoqrkk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 15:00:00raw122,200원122,200원121,800원122,000원15,511
cmu29vyjx05eh10ivk5kqf9ubstock-5m035420:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyju05eg10iv1p91of491
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 15:00:00raw206,000원206,500원206,000원206,000원4,488
cmu29vym605ez10ivjgplfnwxstock-5m105560:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vym205ey10ivv4gw97qm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 15:00:00raw176,100원176,200원175,900원176,100원16,930
cmu29vymf05f110iv0ztootsqstock-5m055550:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vymb05f010ivz3zau39c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 15:00:00raw112,400원112,500원112,300원112,400원8,941
cmu29vymp05f310ivdnljjne2stock-5m207940:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyml05f210iv6nnq5do51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:00:00raw1,415,000원1,416,000원1,414,000원1,414,000원181
cmu29vymy05f510ivzjvxyso0stock-5m373220:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vymv05f410ivtz8mxzep1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 15:00:00raw369,000원369,000원366,000원366,500원15,098
cmu29vyn805f710ivcmv9duywstock-5m012330:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyn405f610iv2k7nicyn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 15:00:00raw395,500원395,500원394,500원395,000원3,474
cmu29vynh05f910ivvybzua04stock-5m096770:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vynd05f810iv7wema2e11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 15:00:00raw142,200원142,400원141,600원141,900원12,402
cmu29vynr05fb10ivyj9vq579stock-5m028260:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vynn05fa10ivhhajbgve1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 15:00:00raw345,500원346,000원345,500원345,500원3,065
cmu29vyo005fd10iv2x6j9t4hstock-5m034730:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vynx05fc10iv54lf47e51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 15:00:00raw547,000원548,000원547,000원548,000원577
cmu29vyoa05ff10ivpsg8sk2bstock-5m003550:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyo605fe10iv3nbydvgn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 15:00:00raw114,900원115,200원114,800원114,900원1,922
cmu29vyok05fh10ivj89ebn0kstock-5m015760:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyog05fg10iv6hu7k5671
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 15:00:00raw31,300원31,400원31,250원31,400원15,648
cmu29vyos05fj10iva86e013ustock-5m030200:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyop05fi10ivqqqxx5s11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 15:00:00raw52,600원52,800원52,600원52,700원7,429
cmu29vyp105fl10ivz540lv2bstock-5m017670:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyox05fk10ivknortexg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 15:00:00raw88,300원88,400원88,200원88,400원9,301
cmu29ph2905db10ivetkxdgiestock-5m035420:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph2505da10iv7rpz5n721
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 14:55:00raw206,500원206,500원206,000원206,000원5,031
cmu29vyke05el10ivck5ulpn3stock-5m006400:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vykb05ek10ivfelxvr1m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 14:55:00raw552,000원553,000원549,000원550,000원4,136
cmu29vyly05ex10ivjsuc92eystock-5m105560:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vylu05ew10iv5dr91qrw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 14:55:00raw176,300원176,300원176,000원176,000원9,493
cmu29ph6s05e710iv930oda4ystock-5m017670:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph6o05e610ivbcx2j8cz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 14:55:00raw88,400원88,500원88,300원88,400원6,766
cmu29ph6i05e510ivydh0azpjstock-5m030200:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph6f05e410iv8221b0k91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 14:55:00raw52,700원52,800원52,600원52,600원9,823
cmu29ph6905e310ivtr962o28stock-5m015760:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph6605e210ivxzwinat81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 14:55:00raw31,300원31,350원31,250원31,300원14,858
cmu29ph6005e110iv1laahjvfstock-5m003550:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph5w05e010ivfr1m3mzt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:55:00raw115,200원115,200원114,700원114,800원2,723
cmu29ph5q05dz10ivctqsr9xfstock-5m034730:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph5l05dy10ivxyc1wp0l1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:55:00raw548,000원549,000원547,000원547,000원790
cmu29ph5605dx10ivekqv4ye1stock-5m028260:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph5305dw10iv86h378p61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:55:00raw346,500원347,000원345,500원345,500원3,271
cmu29ph4x05dv10iveoby5z94stock-5m096770:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph4t05du10ivl4h3jtka1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 14:55:00raw142,800원142,800원142,000원142,200원10,819
cmu29ph4n05dt10ivsaf7a32xstock-5m012330:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph4k05ds10ivxorwiom81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:55:00raw396,500원396,500원395,000원395,000원2,562
cmu29ph4e05dr10ivivucl807stock-5m373220:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph4a05dq10iv2n54upm31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 14:55:00raw371,500원371,500원368,000원368,500원16,230
cmu29ph4305dp10ivoneuunxcstock-5m207940:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph4005do10ivhwczl9ga1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:55:00raw1,417,000원1,418,000원1,414,000원1,415,000원379
cmu29ph3u05dn10ivzyx8nt88stock-5m055550:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph3q05dm10ivcdhd73j81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 14:55:00raw112,600원112,600원112,400원112,400원9,006
cmu29ph3k05dl10ivgs5svjw9stock-5m000270:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph3g05dk10ivll691nrb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:55:00raw122,300원122,400원122,100원122,100원7,345
cmu29ph3b05dj10iv62tv8lpystock-5m005490:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph3705di10ivkw646v3r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 14:55:00raw334,500원334,500원332,500원332,500원11,712
cmu29ph3105dh10ive2h8crj9stock-5m068270:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph2x05dg10ivhbe9qbn31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 14:55:00raw178,000원178,100원177,500원177,500원2,420
cmu29ph2s05df10iv3htqugrxstock-5m051910:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph2o05de10iva28rizfo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 14:55:00raw274,500원275,000원272,500원274,000원9,050
cmu29ph2i05dd10ivycwse50pstock-5m035720:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph2e05dc10iverbdw24u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:55:00raw34,600원34,650원34,550원34,550원7,502
cmu29ph1y05d910ivu7o9rum1stock-5m066570:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph1u05d810ivoio9yc381
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 14:55:00raw202,500원202,500원201,500원202,000원3,991
cmu29ph1p05d710ivpmmk1i0dstock-5m005380:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph1l05d610ivsvdw22i01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:55:00raw369,000원369,500원368,500원368,500원3,918
57,440건 중 5,651–5,700← 이전114 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬