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
cmu28tcb0057l10ivw6r73cvbstock-5m028260:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tcaw057k10iv0jofbbl11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:30:00raw346,500원348,000원346,500원347,500원2,998
cmu28tcaq057j10ivfshcgmststock-5m096770:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tcan057i10ivsgd9tu7u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 14:30:00raw141,700원142,500원141,700원142,300원9,649
cmu28tcag057h10ivugylrrl3stock-5m012330:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tcac057g10ivhr4j78rl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:30:00raw395,500원396,500원395,500원396,000원2,304
cmu28tc9s057d10ivotdo1x2bstock-5m207940:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc9p057c10ivdp723ih11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:30:00raw1,413,000원1,416,000원1,413,000원1,416,000원185
cmu28tc9j057b10ivi6powe3cstock-5m055550:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc9f057a10ivjfe15fiv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 14:30:00raw112,500원112,800원112,500원112,600원4,560
cmu28tc99057910iv53xmxg4zstock-5m105560:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc95057810ivmj3amutx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 14:30:00raw176,500원176,700원176,400원176,600원10,348
cmu28tc8z057710iv6p8uhga4stock-5m000270:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc8w057610iv6klkzvh71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:30:00raw122,400원122,600원122,400원122,500원3,800
cmu28tc8p057510iv50qr7vrzstock-5m005490:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc8h057410iv51cd55u71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 14:30:00raw330,000원331,000원330,000원330,500원910
cmu28tc80057310ivw2y3dm5jstock-5m068270:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc7r057210ivcyb9j8mq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 14:30:00raw177,800원178,000원177,700원178,000원1,371
cmu28tc7a057110ivs6a8st59stock-5m006400:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc71057010ivsrj90tft1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 14:30:00raw550,000원553,000원550,000원553,000원2,715
cmu28tc6k056z10iv0h3bppbqstock-5m035720:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc6f056y10iv2m6v9w9z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:30:00raw34,550원34,600원34,500원34,550원3,192
cmu28tc5y056x10iv7wkfokyrstock-5m035420:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc5t056w10ivjcg0mju81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 14:30:00raw205,500원206,500원205,500원206,000원2,441
cmu28tc5b056v10ivnyezs9pmstock-5m066570:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc52056u10iv8sfcr0wc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 14:30:00raw201,750원202,000원201,500원201,500원2,245
cmu28tc4l056t10ivjusyl6ihstock-5m005380:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc4e056s10ivmtglvcyk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:30:00raw368,000원369,000원368,000원369,000원2,605
cmu28tc48056r10ivkiraqf1tstock-5m000660:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc44056q10iv1nlibpoz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 14:30:00raw1,683,500원1,689,000원1,681,000원1,688,000원32,204
cmu28tc3y056p10ivk3o5w5iqstock-5m005930:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc3t056o10ivu2nxy9lc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:30:00raw247,500원249,000원247,000원248,250원357,814
cmu2966re059h10ivkbgl1cmzstock-5m051910:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966rb059g10ivt6h2bjm11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 14:30:00raw272,500원272,500원271,500원272,000원776
cmu28mx56055t10ivt83sm4d4stock-5m051910:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx53055s10ivj96m07v41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 14:25:00raw272,000원272,750원271,500원272,500원2,854
cmu28mx4e055n10ivkbtyn27kstock-5m035420:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx4a055m10iv5z7l7km11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 14:25:00raw205,500원206,000원205,000원205,500원6,743
cmu28mx9b056n10iv79nkkxfgstock-5m017670:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:192026-09-15 14:35:19cmu28mx97056m10iv0nt677841
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 14:25:00raw88,000원88,300원87,900원88,200원12,894
cmu28mx4x055r10ivyvij6n88stock-5m006400:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx4t055q10iv2iknxfza1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 14:25:00raw548,000원551,000원546,000원550,000원3,768
cmu28mx3k055h10ivie8cq57ustock-5m000660:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx3g055g10ivqpgnprvg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 14:25:00raw1,676,000원1,685,500원1,674,000원1,683,500원44,886
cmu28mx8v056l10ivuez1a9ykstock-5m030200:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx8s056k10ivvvwq3vlz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 14:25:00raw52,750원52,750원52,700원52,700원357
cmu28mx8m056j10ivcchonni6stock-5m015760:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx8i056i10ivif6flshk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 14:25:00raw31,150원31,350원31,100원31,300원32,208
cmu28mx8c056h10ivpu6h4v2bstock-5m003550:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx88056g10ivhmrp50g21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:25:00raw115,200원115,800원115,000원115,100원4,289
cmu28mx82056f10ivdf7sow8gstock-5m034730:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx7z056e10ivxmpxu4ol1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:25:00raw546,500원550,000원546,000원549,000원1,788
cmu28mx7t056d10ivsh6wektqstock-5m028260:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx7p056c10iv50xdipuc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:25:00raw345,500원347,500원345,500원347,000원5,026
cmu28mx4n055p10ivtiylz4h6stock-5m035720:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx4k055o10ivyy3v29he1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:25:00raw34,425원34,550원34,400원34,500원11,756
cmu28mx7j056b10ivv4un4nnmstock-5m096770:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx7f056a10iv62lu2ubd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 14:25:00raw141,700원141,800원141,200원141,700원6,285
cmu28mx79056910ivkut2402qstock-5m012330:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx75056810ivmvkp4ps41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:25:00raw395,000원396,500원394,000원395,500원3,039
cmu28mx70056710iv8dj5vy6ostock-5m373220:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx6w056610ivukir8ljw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 14:25:00raw365,000원365,500원363,500원365,500원5,957
cmu28mx39055f10iv2fmi7lqustock-5m005930:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx2y055e10ivfxnt2pj41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:25:00raw246,250원248,000원246,250원247,500원227,959
cmu28mx3u055j10ivcb5qw0g4stock-5m005380:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx3q055i10ivf3g5px4q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:25:00raw367,000원369,000원367,000원368,500원3,424
cmu28mx44055l10ivnydnsdenstock-5m066570:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx40055k10ivk6st39tk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 14:25:00raw201,000원202,000원201,000원202,000원7,021
cmu28mx6q056510ivwy9rzz7lstock-5m207940:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx6n056410ivvih9tadj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:25:00raw1,411,000원1,414,000원1,411,000원1,413,000원214
cmu28mx6h056310ivk6abyiyxstock-5m055550:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx6c056210ivbkawvy1w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 14:25:00raw112,500원112,600원112,400원112,500원10,935
cmu28mx67056110iv41zj256rstock-5m105560:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx63056010iv5fpmhg6y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 14:25:00raw176,400원176,500원176,400원176,400원4,792
cmu28mx5x055z10ivhngvg4pjstock-5m000270:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx5t055y10ivpkym6o721
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:25:00raw122,300원122,500원122,200원122,400원4,191
cmu28mx5o055x10ivvwg4hnb8stock-5m005490:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx5k055w10iv75qjouer1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 14:25:00raw329,500원331,000원329,500원330,500원1,578
cmu28mx5g055v10ivjrxxgcsfstock-5m068270:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx5c055u10ivj8luq8hj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 14:25:00raw177,900원178,200원177,800원177,900원1,453
cmu28gleq054t10ivm3cn02sqstock-5m055550:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glem054s10iv44wqxyq41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 14:20:00raw112,500원112,600원112,400원112,600원7,688
cmu28glhd055d10ivez9agwp7stock-5m017670:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glh9055c10ivwo3u83zj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 14:20:00raw87,900원88,100원87,850원88,000원11,738
cmu28glh4055b10iveuknfci6stock-5m030200:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glh1055a10ivkhyhg0kg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 14:20:00raw52,700원52,800원52,700원52,700원262
cmu28glgv055910ivoax1v9ymstock-5m015760:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glgr055810ivbzor1cdh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 14:20:00raw31,100원31,200원31,100원31,150원11,673
cmu28glgl055710ivi3kjvt4bstock-5m003550:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glgh055610ivldpi1nny1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:20:00raw115,300원115,800원114,700원115,100원5,271
cmu28glgc055510ivku0hl4m9stock-5m034730:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glg7055410iva807c27f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:20:00raw548,000원548,000원546,000원547,000원843
cmu28glg1055310ivw3m2afhqstock-5m028260:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glfy055210ivoxgcjzz71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:20:00raw346,500원346,500원345,500원345,500원1,208
cmu28glfs055110ivb7n0il7dstock-5m096770:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glfo055010ive7ajmyja1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 14:20:00raw141,400원141,800원141,300원141,700원5,042
cmu28glfi054z10ivh1uy48ptstock-5m012330:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glff054y10iv4lliqji31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:20:00raw394,500원395,000원394,000원394,500원3,343
cmu28glf9054x10iv5hxevy7ustock-5m373220:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glf5054w10iv1srt1dnu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 14:20:00raw364,500원365,500원364,000원365,000원4,703
57,440건 중 5,801–5,850← 이전117 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬