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
cmu2966o4059310ivfibmrergstock-5m005930:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966mv059210ivg1h1mbfx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:40:00raw248,000원249,000원247,500원248,500원162,142
cmu2966vt05ad10ivi907ra7rstock-5m017670:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966vo05ac10ivps7w7vg11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 14:40:00raw88,400원88,600원88,400원88,500원8,265
cmu2966vi05ab10ivghu3gbswstock-5m030200:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966ve05aa10ivio3bj9bx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 14:40:00raw52,800원52,900원52,700원52,800원6,729
cmu2966v805a910ivpu8z76thstock-5m015760:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966v405a810iv9c5lnyo21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 14:40:00raw31,250원31,350원31,250원31,250원73,025
cmu2966uu05a710iv2ro1dolnstock-5m003550:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966up05a610iv0r8bknf21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:40:00raw114,500원115,100원114,500원115,100원2,679
cmu2966uh05a510ivhrzququwstock-5m034730:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966ud05a410ivesym0btp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:40:00raw548,000원550,000원548,000원549,000원1,360
cmu2966u605a310ivmpcy0tlgstock-5m028260:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966u205a210ivk1lrbnlh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:40:00raw347,000원349,000원347,000원348,500원3,892
cmu2966tw05a110ivbd3o286tstock-5m096770:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966ts05a010ivuibv3dge1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 14:40:00raw142,200원142,900원142,200원142,900원7,169
cmu2966tn059z10ivcjp8gf7ystock-5m012330:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966tj059y10ive3n86z491
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:40:00raw395,500원397,500원395,500원397,000원3,681
cmu2966td059x10ivxvue4g1tstock-5m207940:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966t9059w10iv3v2vdvkk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:40:00raw1,413,000원1,415,000원1,412,000원1,413,000원298
cmu2966t4059v10iv8aaovr9ostock-5m055550:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966t1059u10ivnnduixgj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 14:40:00raw112,800원112,900원112,700원112,700원18,307
cmu2966sv059t10ivk676bqvrstock-5m105560:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966sr059s10ivv2frtnir1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 14:40:00raw176,700원176,800원176,600원176,800원8,562
cmu2966sm059r10ivyg1jpd6vstock-5m000270:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966si059q10ivf7cp1jjh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:40:00raw122,400원122,600원122,300원122,400원6,308
cmu2966sd059p10ivquypbabzstock-5m005490:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966s9059o10ivg0v09qya1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 14:40:00raw331,500원333,500원331,000원333,500원3,364
cmu2966s3059n10ivwkbapw9wstock-5m068270:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966rz059m10ivk9cazj081
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 14:40:00raw177,900원178,200원177,700원178,200원1,782
cmu2966ru059l10ivr9q2g76ystock-5m051910:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966rq059k10ivdczp6qmf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 14:40:00raw272,250원274,000원272,000원274,000원4,212
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
cmu2966ox059510ivhwpz8gq0stock-5m000660:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966oo059410ivhj9rxdru1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 14:40:00raw1,687,000원1,697,000원1,687,000원1,692,000원38,862
cmu2966r6059f10ivs1yw1o32stock-5m006400:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966r2059e10iv1nr9pymv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 14:40:00raw554,000원557,000원553,000원555,000원6,813
cmu2966qs059d10ivo3qyesu6stock-5m035720:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966ql059c10ivq0houxn01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:40:00raw34,550원34,650원34,500원34,600원3,159
cmu2966q6059b10ivlbtajborstock-5m035420:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966q2059a10ivgggbb9e01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 14:40:00raw205,500원206,500원205,000원206,000원4,297
cmu28zqzn058l10ivsgathk0gstock-5m207940:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqzi058k10ivi8z705641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:35:00raw1,416,000원1,416,000원1,411,000원1,412,000원297
cmu2966rm059j10ivezovapi3stock-5m051910:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966rj059i10iv98yyhf5o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 14:35:00raw272,000원272,500원271,500원272,500원1,430
cmu28zr22059110ivjwwprmtgstock-5m017670:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zr1y059010ivje95g6dy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 14:35:00raw88,400원88,500원88,200원88,500원8,002
cmu28zr1s058z10ivoa0rco5estock-5m030200:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zr1p058y10iv5ib4t0711
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 14:35:00raw52,800원52,900원52,700원52,800원7,695
cmu28zr1j058x10ivgsknihw2stock-5m015760:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zr1g058w10iv9fkocp2e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 14:35:00raw31,350원31,400원31,250원31,250원9,547
cmu28zr1a058v10ivxquxo39bstock-5m003550:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zr15058u10ivpub2k4g11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:35:00raw114,800원114,900원114,400원114,600원2,423
cmu28zr0y058t10ivi9uur22ostock-5m034730:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zr0t058s10ivnqrckd511
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:35:00raw550,000원550,500원548,000원548,000원541
cmu28zr0m058r10iv359yudyzstock-5m028260:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zr0i058q10ivb2hx0iab1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:35:00raw347,500원348,000원346,500원347,500원4,519
cmu28zr0a058p10iv55151zxtstock-5m096770:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zr06058o10ivrff249791
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 14:35:00raw142,300원142,300원141,900원142,200원5,154
cmu28zqzy058n10iv1itnkpt5stock-5m012330:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqzu058m10iv1ezqqljj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:35:00raw396,000원396,000원395,000원395,500원3,004
cmu28zqzb058j10ivuk0ldd4kstock-5m055550:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqz7058i10ivwtkt0ux11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 14:35:00raw112,600원112,800원112,600원112,700원5,681
cmu28zqyz058h10iv9lrz052estock-5m105560:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqyv058g10iveumia6zi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 14:35:00raw176,700원176,700원176,500원176,700원6,809
cmu28zqyo058f10ivnowdy585stock-5m000270:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqyj058e10iv11qo23011
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:35:00raw122,600원122,600원122,300원122,400원3,308
cmu28zqyc058d10iv8idnzr0estock-5m005490:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqy8058c10ivkxkqli1b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 14:35:00raw330,500원331,500원330,000원331,000원2,149
cmu28zqy1058b10ivjt169am5stock-5m068270:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqxx058a10ivq5cr0eke1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 14:35:00raw177,900원178,000원177,600원177,900원2,330
cmu28zqxr058910ivvcifz4z5stock-5m006400:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqxo058810iv9bim15ge1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 14:35:00raw552,000원554,000원552,000원553,000원3,101
cmu28zqxi058710ivk8athhd6stock-5m035720:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqxf058610iv79ftujz21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:35:00raw34,550원34,600원34,500원34,550원3,438
cmu28zqx9058510iva7z6chs6stock-5m035420:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqx5058410ivcjcjo2ez1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 14:35:00raw206,000원206,000원205,000원205,500원3,302
cmu28zqx0058310ivq1jnjluqstock-5m066570:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqwx058210ivdwpt0c5q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 14:35:00raw202,000원202,000원201,500원202,000원1,918
cmu28zqwr058110ivfa6vw7f5stock-5m005380:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqwn058010ivixxk5c4j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:35:00raw369,000원369,000원368,500원369,000원2,185
cmu28zqwh057z10ivn3q0fe45stock-5m000660:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqwe057y10ivzisq2m8m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 14:35:00raw1,687,000원1,691,000원1,683,000원1,687,000원31,129
cmu28zqw8057x10ivw73kfabkstock-5m005930:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqw3057w10ivgdv6nqa21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:35:00raw248,500원249,000원247,500원248,000원125,902
cmu29cnkh05b710ivk0xh3odfstock-5m373220:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnkd05b610ivt6w1y2ij1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 14:35:00raw367,000원367,000원365,500원367,000원6,847
cmu28tca3057f10iv26dhj3tbstock-5m373220:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc9y057e10ivyxntcdrd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 14:30:00raw365,500원367,500원365,000원367,000원12,332
cmu28tcca057v10ivc3vwc05ostock-5m017670:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tcc6057u10ivvwltazqn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 14:30:00raw88,200원88,600원88,150원88,500원10,065
cmu28tcc1057t10ivbelyuzxfstock-5m030200:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tcbx057s10ive39098w31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 14:30:00raw52,700원52,800원52,700원52,700원253
cmu28tcbs057r10ivim7frkkustock-5m015760:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tcbo057q10ivaw8lwa5m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 14:30:00raw31,300원31,500원31,250원31,400원23,777
cmu28tcbi057p10ivj9rno3hsstock-5m003550:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tcbf057o10ivw0gvgmct1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:30:00raw115,100원115,800원114,600원114,800원2,965
cmu28tcb9057n10ivnqohkaztstock-5m034730:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tcb5057m10iv59aq3m4d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:30:00raw549,000원551,000원549,000원550,000원1,133
57,440건 중 5,751–5,800← 이전116 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬