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
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
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
cmu29j27u05cx10ivi4o0cu18stock-5m015760:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j27r05cw10iviq08uj1i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 14:50:00raw31,250원31,350원31,250원31,300원44,247
cmu29j28405cz10ivx9yiy9m3stock-5m030200:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j28005cy10ivuhseyxpp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 14:50:00raw52,900원52,900원52,700원52,700원4,185
cmu29j28e05d110ivkui4q0u6stock-5m017670:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j28a05d010ivcoux2wed1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 14:50:00raw88,500원88,600원88,400원88,400원9,169
cmu29j22t05bx10ivucnsena2stock-5m005380:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j22p05bw10ivud5m52bp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:50:00raw369,000원369,500원369,000원369,000원2,472
cmu29j22i05bv10ivxms2m9w9stock-5m000660:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j22e05bu10iv58pdqffs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 14:50:00raw1,690,000원1,693,500원1,688,000원1,691,000원27,595
cmu29j27b05ct10ivevxxd2xastock-5m034730:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j27805cs10ivpshk0ck51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:50:00raw548,500원549,000원547,500원548,000원1,073
cmu29j22705bt10ivryaxk2n9stock-5m005930:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j21t05bs10ivelo5e4ol1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:50:00raw248,500원249,000원248,000원248,500원145,086
cmu29j27l05cv10ivxomma6qestock-5m003550:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j27h05cu10ivm9kntcqh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:50:00raw115,300원115,400원115,000원115,200원2,884
cmu29j24t05cb10iv1tlag7dastock-5m005490:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j24p05ca10iv852furef1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 14:50:00raw334,000원334,500원333,500원334,500원7,214
cmu29j25305cd10ivr1xpy9etstock-5m000270:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j24z05cc10ivx1haexel1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:50:00raw122,500원122,500원122,300원122,300원4,309
cmu29j25d05cf10iv5silozcastock-5m105560:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j25905ce10ivpcr2ib6j1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 14:50:00raw176,800원176,800원176,100원176,300원16,811
cmu29j25n05ch10ivfaatltktstock-5m055550:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j25j05cg10ivv91q3pss1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 14:50:00raw112,800원112,800원112,400원112,500원28,892
cmu29j25w05cj10ivy5ss6trostock-5m207940:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j25t05ci10iv5g42c1kb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:50:00raw1,415,000원1,418,000원1,412,000원1,418,000원368
cmu29j26605cl10ivmjv4v4tqstock-5m373220:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j26205ck10iv359lxuvw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 14:50:00raw371,000원371,500원368,500원371,500원13,881
cmu29j26g05cn10ivdrclgc43stock-5m012330:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j26c05cm10ivm9j9sfvv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:50:00raw396,000원397,000원395,500원396,500원2,931
cmu29j26q05cp10iva9enxybxstock-5m096770:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j26m05co10ivc0aecldf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 14:50:00raw142,900원143,100원142,600원142,800원11,326
cmu29j27205cr10iv5c6800bcstock-5m028260:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j26x05cq10ivcshzawxn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:50:00raw348,000원348,000원346,500원346,500원4,949
cmu29j24k05c910ivahxd9e9dstock-5m068270:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j24g05c810ivcwxht6qp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 14:50:00raw178,100원178,300원177,800원178,100원2,921
cmu29j24a05c710ivxh5a70edstock-5m051910:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j24605c610iveitazzm51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 14:50:00raw275,500원275,500원274,000원275,000원6,628
cmu29j24005c510iv1c02hnnmstock-5m006400:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j23x05c410ivbr9eyjdk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 14:50:00raw552,000원554,000원549,000원552,000원11,227
cmu29j23q05c310ivgef68jlvstock-5m035720:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j23n05c210ivyie3w9fp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:50:00raw34,600원34,650원34,550원34,600원4,014
cmu29j23f05c110ivrz0wmh45stock-5m035420:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j23b05c010ivf5ka5ykp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 14:50:00raw206,500원206,500원205,500원206,500원4,830
cmu29j23405bz10ivsdu0kq6kstock-5m066570:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j23005by10ivptv32cfg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 14:50:00raw202,500원203,000원202,000원202,500원10,321
cmu29cng705af10ivgr1npte7stock-5m005930:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cng205ae10ivz0vp3rte1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:45:00raw248,500원249,500원248,000원248,500원257,228
cmu29cngr05aj10ivu4jk8d2pstock-5m005380:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cngn05ai10ivqmin63ge1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:45:00raw369,500원370,000원369,000원369,000원1,021
cmu29cngi05ah10iv4v9hc24jstock-5m000660:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnge05ag10ivj37k51ds1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 14:45:00raw1,692,000원1,695,000원1,689,000원1,691,000원21,811
cmu29cnh205al10ivcytcerh9stock-5m066570:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cngy05ak10iv99g75k5m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 14:45:00raw202,000원203,000원201,500원202,750원13,769
cmu29cnhp05ap10ivql2qtvutstock-5m035720:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnhl05ao10ivdw7dpxlb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:45:00raw34,600원34,650원34,550원34,550원3,254
cmu29cnn105br10ivw56od5tfstock-5m017670:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnmx05bq10ivfmkmibzx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 14:45:00raw88,500원88,600원88,500원88,500원10,110
cmu29cnmr05bp10iv4q3csc4ostock-5m030200:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnmn05bo10ivfi25m4th1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 14:45:00raw52,900원53,000원52,700원52,800원2,449
cmu29cnmh05bn10ivmfj9voe0stock-5m015760:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnme05bm10iv1tk02t9v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 14:45:00raw31,250원31,300원31,250원31,250원22,423
cmu29cnm805bl10ivsp4z87bbstock-5m003550:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnm505bk10ivklo6r37a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:45:00raw115,100원115,300원115,000원115,300원1,857
cmu29cnlz05bj10ivitjq10gcstock-5m034730:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnlv05bi10iv7gpxhzpw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:45:00raw549,000원550,000원548,000원548,000원587
cmu29cnlp05bh10ivv51x15x0stock-5m028260:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnlm05bg10ivtudbfkma1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:45:00raw348,000원348,500원347,500원348,000원1,362
cmu29cnlg05bf10iv4oqw3kr7stock-5m096770:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnlc05be10ivj55t206j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 14:45:00raw142,800원143,000원142,800원143,000원5,675
cmu29cnl705bd10iv5i9b76sdstock-5m012330:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnl305bc10ivg46tt4o71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:45:00raw397,000원397,500원395,500원396,000원2,410
cmu29cnky05bb10ivpezn0w9tstock-5m373220:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnku05ba10iv1bnindr71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 14:45:00raw370,500원371,500원369,500원370,500원12,398
cmu29cni105ar10ivrkmvqw5nstock-5m006400:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnhy05aq10ivrny0i3d11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 14:45:00raw555,000원556,000원551,000원552,000원6,174
cmu29cnhd05an10iv0q1ok61astock-5m035420:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnha05am10ivw7jc5ezy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 14:45:00raw206,500원206,500원205,500원206,500원2,254
cmu29cnk805b510ivy6u5pribstock-5m207940:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnk505b410ivo1as4stg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:45:00raw1,413,000원1,416,000원1,413,000원1,416,000원232
cmu29cnjz05b310ivigy9sv3jstock-5m055550:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnjw05b210ivtoef23201
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 14:45:00raw112,800원112,800원112,700원112,700원6,855
cmu29cnjq05b110ivlvntq3lostock-5m105560:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnjm05b010iv0gze44ic1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 14:45:00raw176,800원176,800원176,700원176,800원7,452
cmu29cnjg05az10ivk2vvaa7dstock-5m000270:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnjd05ay10ivumyy68di1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:45:00raw122,500원122,500원122,300원122,500원4,802
cmu29cnj605ax10iv3k3azfhestock-5m005490:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnj205aw10ivsevc8f6g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 14:45:00raw334,000원335,000원333,500원334,000원8,228
cmu29cniu05av10ivyarpk829stock-5m068270:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnip05au10ivcd89u90e1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 14:45:00raw178,200원178,300원178,000원178,100원2,033
cmu29cnif05at10ivye1zsa6ustock-5m051910:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnia05as10ivxjpuf1f91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 14:45:00raw274,000원275,500원273,500원275,500원9,314
cmu29cnkq05b910ivoossnkwlstock-5m373220:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnkl05b810ivh6lz8rxa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 14:40:00raw367,000원370,500원366,500원370,500원14,317
cmu2966pn059710ivhleohp2pstock-5m005380:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966pe059610ivt4mrftec1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:40:00raw368,500원370,000원368,500원369,500원2,635
57,440건 중 5,701–5,750← 이전115 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬