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
cmu24vvm904fj10ivzndlfp16stock-5m003550:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvm604fi10iv5ugjy8eg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:40:00raw114,900원114,900원114,700원114,800원1,078
cmu24vvhq04el10ivqnr8cs4vstock-5m005930:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvhl04ek10iv0wgnnny71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:40:00raw250,250원250,500원250,000원250,500원35,265
cmu24vvi004en10ivg3fopnajstock-5m000660:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvhw04em10ivcmq987kl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 12:40:00raw1,715,000원1,716,000원1,713,000원1,716,000원12,916
cmu24vvia04ep10iv9fo2yfhwstock-5m005380:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvi604eo10ivpadd0ugx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:40:00raw371,000원371,500원371,000원371,000원1,671
cmu24vvij04er10ivczmooj79stock-5m066570:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvif04eq10iv4gide9u51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 12:40:00raw201,750원202,000원201,500원202,000원2,898
cmu24vvir04et10ivf6s8hrd4stock-5m035420:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvio04es10iv0fjquan11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 12:40:00raw207,000원207,500원207,000원207,500원628
cmu24vvj004ev10iv7uupwh3dstock-5m035720:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvix04eu10ivehn4fis21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:40:00raw34,600원34,750원34,600원34,750원6,582
cmu24vvj904ex10ivp4iwh40astock-5m006400:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvj604ew10iv7q4tajkx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 12:40:00raw554,500원555,000원554,000원554,000원883
cmu24vvji04ez10iv73sdfb93stock-5m051910:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvjf04ey10ivylc14jwy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 12:40:00raw272,000원272,000원271,500원272,000원169
cmu24vvjs04f110ivi6j22cggstock-5m068270:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvjn04f010ivbk3u8g7z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 12:40:00raw179,700원179,700원179,200원179,300원2,387
cmu24vvk204f310iv8sgvhzs3stock-5m005490:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvjy04f210ivm3fzuyqm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 12:40:00raw334,000원334,000원333,000원333,500원1,817
cmu24vvkb04f510iv9memv4hlstock-5m105560:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvk704f410iv79974tjf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 12:40:00raw177,600원177,900원177,600원177,900원3,938
cmu24vvkk04f710ivg0j9hf7dstock-5m055550:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvkh04f610ivssodnipr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 12:40:00raw113,000원113,100원112,900원112,900원6,719
cmu24vvkt04f910ivjdt4y1ojstock-5m207940:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvkq04f810ivzusj04dg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:40:00raw1,416,000원1,416,000원1,415,000원1,415,000원18
cmu24vvl304fb10ivxtykjon5stock-5m373220:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvl004fa10ivvug2acax1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 12:40:00raw363,000원364,000원362,500원363,000원3,460
cmu24vvld04fd10iv6jeuay6ystock-5m012330:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvl904fc10ivla4d359n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:40:00raw399,000원399,500원399,000원399,500원824
cmu24vvlo04ff10iv8yl0jqupstock-5m096770:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvlk04fe10iv2flknoen1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 12:40:00raw142,700원142,800원142,500원142,800원3,329
cmu24vvm004fh10iv33emjq3fstock-5m028260:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvlw04fg10ivdnm81d8w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:40:00raw352,500원353,500원352,500원352,500원1,536
cmu24vvmj04fl10ivxnn6xdf5stock-5m030200:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvmf04fk10iv12aer05h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 12:40:00raw52,700원52,700원52,600원52,700원1,018
cmu24vvmr04fn10ivzbou14xbstock-5m017670:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:50:182026-09-15 12:50:18cmu24vvmo04fm10ivnxl7a2ac1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 12:40:00raw89,300원89,500원89,300원89,300원3,318
cmu252aih04g910ivplh2n2dbstock-5m000270:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252aid04g810iv1bmwephg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:40:00raw123,000원123,000원122,900원122,900원620
cmu252akk04gp10iv1qrehblvstock-5m034730:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252akg04go10ivrnir4wc51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:40:00raw563,000원563,500원562,000원562,000원212
cmu252alg04gv10ivowu0ekd8stock-5m015760:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252alc04gu10iv2grkpw801
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 12:40:00raw31,400원31,450원31,400원31,400원4,442
cmu24pfvy04e110iv43eulzz4stock-5m373220:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfvv04e010ivljagbw2b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 12:35:00raw363,000원363,500원362,500원363,000원2,023
cmu24pfvq04dz10ivnq2ueqe7stock-5m207940:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfvn04dy10ivxy743wmg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:35:00raw1,416,000원1,416,000원1,415,000원1,415,000원44
cmu24pftw04dl10iv3n58citsstock-5m051910:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfts04dk10ivdomfeips1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 12:35:00raw271,500원272,000원271,500원271,500원105
cmu24pftn04dj10iv1doco6ehstock-5m006400:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pftj04di10ivm9khc1kx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 12:35:00raw555,000원555,000원554,000원555,000원1,059
cmu24pftd04dh10iv7m0stzf2stock-5m035720:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pft904dg10ivhroop3il1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:35:00raw34,600원34,650원34,600원34,650원2,069
cmu24pft404df10ivbznyps2ustock-5m035420:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pft004de10iv5nvplkrw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 12:35:00raw207,000원207,500원206,500원207,000원1,938
cmu24pfsv04dd10ivymbtfc6pstock-5m066570:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfsr04dc10ivebavwqa21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 12:35:00raw202,000원202,000원201,500원201,750원583
cmu24pfsm04db10ivm1aexub6stock-5m005380:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfsh04da10iv0hxr09441
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:35:00raw370,500원371,500원370,500원371,500원545
cmu24pfs504d910ivh2e2y2tistock-5m000660:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfry04d810iv18oe7ol81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 12:35:00raw1,716,000원1,717,000원1,713,000원1,714,000원9,646
cmu24pfrl04d710iv6qevic5bstock-5m005930:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfr604d610ivab04x22r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:35:00raw250,500원251,000원250,000원250,000원83,632
cmu24pfv804dv10iv0l6f1pzqstock-5m055550:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfv504du10ivdzrz5s9n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 12:35:00raw113,100원113,100원112,800원113,000원10,791
cmu24pfu504dn10ivwxyxkn6mstock-5m068270:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfu104dm10ivuxgzuwp61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 12:35:00raw179,800원179,800원179,600원179,700원740
cmu24pfy804ej10ivx5qbuyzlstock-5m017670:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfy404ei10iv43w4zs3y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 12:35:00raw89,400원89,500원89,300원89,400원3,427
cmu24pfuz04dt10ivtilkgqczstock-5m105560:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfuv04ds10iv1hen6hl11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 12:35:00raw178,000원178,000원177,600원177,600원12,388
cmu24pfxr04ef10ivlc4ves8ostock-5m030200:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfxo04ee10ivg8i19sga1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 12:35:00raw52,700원52,700원52,600원52,700원225
cmu24pfxj04ed10ivifxms2r3stock-5m015760:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfxg04ec10iv6e07sdq61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 12:35:00raw31,400원31,450원31,400원31,450원9,895
cmu24pfxa04eb10iv5p2a6atpstock-5m003550:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfx604ea10iv5hgt28kf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:35:00raw114,900원114,900원114,800원114,800원609
cmu24pfx104e910ivzkqd6p5qstock-5m034730:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfwx04e810ivt0u04vfo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:35:00raw563,000원563,500원563,000원563,000원388
cmu24pfwr04e710iv7ca07fl9stock-5m028260:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfwm04e610ivmfm7mn3z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:35:00raw353,000원353,500원352,500원353,000원975
cmu24pfuf04dp10ivijj2938gstock-5m005490:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pfua04do10ivt8gn0krg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 12:35:00raw333,500원334,000원333,000원334,000원1,202
cmu24pfwg04e510ivm8cpge0astock-5m096770:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfwc04e410ivqfnqrdd51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 12:35:00raw142,900원142,900원142,500원142,800원3,295
cmu24pfw704e310iv8z53vli5stock-5m012330:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:182026-09-15 12:45:18cmu24pfw304e210ivdt4yik7u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:35:00raw399,000원399,500원399,000원399,000원640
cmu24pfup04dr10iv40yq9k7nstock-5m000270:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pful04dq10ivqw4womi31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:35:00raw122,800원123,000원122,700원122,900원5,356
cmu24j00x04bx10ivwd7wlrs5stock-5m005930:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j00m04bw10ivin7xix081
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:30:00raw250,250원251,000원250,000원250,500원97,592
cmu24j03504c310ivtspigfjmstock-5m066570:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j03004c210ivcjdazx031
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 12:30:00raw202,000원202,000원201,500원202,000원848
cmu24j03s04c510ivrlllc4edstock-5m035420:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j03m04c410ivk54o9lma1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 12:30:00raw206,500원207,000원206,500원207,000원928
cmu24j04e04c710iv0lts7b4tstock-5m035720:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j04804c610ivui82u7h71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:30:00raw34,600원34,650원34,600원34,600원3,933
57,440건 중 6,301–6,350← 이전127 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬