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
cmu283m2q051x10ivwnpq9ls6stock-5m051910:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m2m051w10ivd6x9j5871
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 14:10:00raw272,500원273,000원271,500원272,000원3,120
cmu283m6m052r10ivhxih2jb9stock-5m030200:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m6j052q10iv23quuyhe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 14:10:00raw52,800원52,800원52,700원52,700원240
cmu283m29051t10iveami9c2mstock-5m006400:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m25051s10iv2eitpjk81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 14:10:00raw549,000원550,000원545,000원547,000원7,781
cmu283m0y051j10ivt1pc73mgstock-5m000660:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:172026-09-15 14:20:17cmu283m0u051i10ivlaxy6ih21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 14:10:00raw1,682,000원1,683,000원1,674,000원1,675,000원48,014
cmu283m20051r10ivpfvi570tstock-5m035720:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m1w051q10ivaofmyef81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:10:00raw34,550원34,600원34,450원34,450원12,155
cmu283m1r051p10ivhz3grux0stock-5m035420:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m1n051o10ivguguu7wt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 14:10:00raw205,500원206,000원204,500원205,000원7,937
cmu283m6e052p10ivsmrxwkmnstock-5m015760:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m6a052o10iv2qbb53oi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 14:10:00raw31,200원31,200원31,100원31,100원27,058
cmu283m18051l10iv3lyetuhustock-5m005380:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:172026-09-15 14:20:17cmu283m14051k10ivb5j01x4f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:10:00raw367,000원368,000원367,000원367,000원3,561
cmu283m0o051h10iv2pqhdnz4stock-5m005930:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:172026-09-15 14:20:17cmu283m0j051g10ivnfgdc88l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:10:00raw247,250원247,250원246,500원246,750원178,629
cmu27x68f051910ivlvxmxf93stock-5m003550:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x68b051810ivo5op7gjb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:05:00raw116,100원116,400원115,300원115,300원5,075
cmu283m5d052h10ivsc8yrss1stock-5m028260:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m59052g10ivhvdm47dq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:05:00raw348,500원348,500원347,500원347,500원1,397
cmu283m2i051v10ivcpro6jmrstock-5m051910:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m2e051u10ivs6uikp4v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 14:05:00raw273,000원273,500원272,000원272,500원3,234
cmu27x63p050910ivk8o03ushstock-5m005930:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x63l050810ivz797hhgv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:05:00raw247,250원247,500원247,000원247,500원74,762
cmu27x641050b10ivk7i8l76jstock-5m000660:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x63w050a10ivqrp6wz0j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 14:05:00raw1,687,000원1,689,000원1,682,000원1,682,000원28,453
cmu27x64a050d10ivn61xszvsstock-5m005380:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x646050c10ivvc0pd89a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:05:00raw368,500원368,500원367,000원367,500원3,681
cmu27x64l050f10ivyakfc3iqstock-5m066570:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x64g050e10ivbidarovv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 14:05:00raw202,250원202,500원201,500원201,500원3,791
cmu27x64u050h10ivdkoagt6zstock-5m035420:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x64q050g10ivfofx0uhl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 14:05:00raw206,500원206,500원205,500원205,500원7,603
cmu27x653050j10ivwbl0jqrfstock-5m035720:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x64z050i10ivwzmg25jl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:05:00raw34,550원34,600원34,550원34,600원4,778
cmu27x65d050l10ivwrpufar3stock-5m006400:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x659050k10ivfst0dxpx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 14:05:00raw552,000원553,000원549,000원550,000원3,421
cmu27x65m050n10iv29c0dth0stock-5m068270:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x65i050m10ivzyd9reor1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 14:05:00raw178,300원178,300원178,000원178,000원2,932
cmu27x65w050p10ivkitzs199stock-5m005490:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x65s050o10iv3tyysvbf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 14:05:00raw332,000원332,000원330,500원330,500원862
cmu27x665050r10ivdogr06y6stock-5m000270:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x661050q10ivtqsevd8e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:05:00raw122,500원122,600원122,400원122,500원3,033
cmu27x66m050v10iv2blv8b6ostock-5m105560:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x66i050u10ivlmgxefmg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 14:05:00raw176,400원176,700원176,400원176,600원6,682
cmu27x66u050x10ivn4tjbhrlstock-5m055550:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x66r050w10ivfaouhcy81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 14:05:00raw112,300원112,500원112,300원112,400원6,789
cmu27x674050z10ivmmm2fic5stock-5m207940:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x670050y10ivjg9dkmxm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:05:00raw1,414,000원1,416,000원1,410,000원1,415,000원472
cmu27x67c051110ivtgiqi2ktstock-5m373220:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x679051010ivgo6b4h8r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 14:05:00raw364,000원366,000원362,500원366,000원7,446
cmu27x67m051310iv749lhg3cstock-5m012330:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x67i051210ivpjtjdlp11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:05:00raw396,500원397,000원396,000원396,000원2,520
cmu27x67v051510ivn2tnwznistock-5m096770:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x67s051410ivlbhl89wb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 14:05:00raw142,100원142,100원141,600원141,700원7,067
cmu27x685051710ivkga406npstock-5m034730:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x681051610ivc53zrj1p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:05:00raw550,000원551,000원549,000원549,000원572
cmu27x68o051b10ivzq93vdchstock-5m015760:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x68k051a10ivlx1ok0zy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 14:05:00raw31,200원31,250원31,150원31,150원27,841
cmu27x68x051d10ivyig1wlaestock-5m030200:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x68u051c10ivn5tb59vd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 14:05:00raw52,700원52,800원52,700원52,700원163
cmu27x696051f10iv310glh5bstock-5m017670:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x692051e10ivo6dimwz81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 14:05:00raw88,300원88,300원88,100원88,100원19,057
cmu27qz8q04zf10ivt5inxnlbstock-5m005490:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz8m04ze10ivialbn9ur1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 14:00:00raw331,500원332,500원331,000원331,500원2,747
cmu27x66d050t10ivb1q4f8ofstock-5m105560:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x66a050s10ivuh08jxeb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 14:00:00raw176,600원176,700원176,300원176,400원13,525
cmu27x63d050710iv0v3olc5vstock-5m005930:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x638050610ivwhuias2y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:00:00raw247,500원248,000원247,000원247,500원113,277
cmu27qzc8050510iv0rzp3baostock-5m017670:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qzc3050410ivzmc7o6h51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 14:00:00raw88,300원88,400원88,200원88,300원15,672
cmu27qzby050310ivkddw5th1stock-5m030200:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qzbv050210iv5w0lw1ll1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 14:00:00raw52,700원52,800원52,700원52,700원187
cmu27qzbq050110ivbttx7xqostock-5m015760:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qzbm050010ivlq0ax8xj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 14:00:00raw31,200원31,250원31,200원31,200원5,240
cmu27qzbg04zz10ivhnq6aik9stock-5m003550:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qzbd04zy10ivlcyznjtn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:00:00raw115,800원116,500원115,600원116,000원5,302
cmu27qzb704zx10ivfnp1vcnystock-5m034730:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qzb304zw10iv3w9i8e6v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:00:00raw551,000원553,000원550,000원550,000원1,079
cmu27qzay04zv10iv4yy61cd9stock-5m028260:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qzau04zu10iv77np1wzr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:00:00raw348,250원348,500원348,000원348,500원2,867
cmu27qzap04zt10iv0hsdm95tstock-5m096770:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qzak04zs10ivnz4xhpkf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 14:00:00raw142,300원142,500원142,000원142,100원4,680
cmu27qzae04zr10iv4gmxvaqystock-5m012330:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qzaa04zq10ivuk5kwkhg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:00:00raw396,000원397,500원396,000원397,000원1,612
cmu27qza404zp10ivmliz57a4stock-5m373220:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz9z04zo10ivcvs8p8wv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 14:00:00raw361,500원364,500원361,500원364,000원4,241
cmu27qz9t04zn10ivnqpyneu6stock-5m207940:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz9p04zm10ivtbfn5ytg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:00:00raw1,415,000원1,417,000원1,414,000원1,414,000원201
cmu27qz9j04zl10ivoybzjkbjstock-5m055550:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz9d04zk10ivyhffkvbi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 14:00:00raw112,600원112,600원112,200원112,200원23,139
cmu27qz9004zh10ivyio61jt6stock-5m000270:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz8w04zg10ivwx4cpa6n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:00:00raw122,400원122,700원122,400원122,500원6,739
cmu27qz8h04zd10ivoyk16hkzstock-5m068270:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz8d04zc10ivron33y1h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 14:00:00raw178,200원178,400원178,200원178,300원1,209
cmu27qz8704zb10iv3ounreu0stock-5m051910:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz8304za10iv9ycy0qkq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 14:00:00raw272,000원273,500원272,000원273,000원2,264
cmu27qz7x04z910ivtfkqmv8ostock-5m006400:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz7t04z810ivbb1oi23b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 14:00:00raw551,000원553,000원551,000원552,000원2,710
57,440건 중 5,901–5,950← 이전119 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬