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
cmu246733049v10ivtl1god1dstock-5m051910:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24672z049u10ivvps77s8w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 12:20:00raw270,750원271,000원270,500원270,750원339
cmu24673c049x10iv9nyg0chzstock-5m068270:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu246738049w10iv7j36fj6c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 12:20:00raw179,700원179,800원179,600원179,800원789
cmu24673l049z10ivhvi2zc59stock-5m005490:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24673h049y10iv2x8rfreo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 12:20:00raw332,000원332,000원331,500원331,500원119
cmu24672a049p10ivxeamiithstock-5m035420:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu246727049o10ivlyxouk121
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 12:20:00raw206,500원208,000원206,500원207,500원10,956
cmu246721049n10ivsd56jcr6stock-5m066570:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24671y049m10iv9h6osjp61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 12:20:00raw202,000원202,000원201,500원202,000원966
cmu24671s049l10iv2idtwfeastock-5m005380:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24671p049k10iviw19wjnj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:20:00raw370,500원371,000원370,500원370,500원1,093
cmu24671j049j10iveqi13xy4stock-5m000660:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24671f049i10ivu17o83u61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 12:20:00raw1,717,500원1,720,500원1,716,000원1,717,000원16,092
cmu246718049h10ivbcf8ghwrstock-5m005930:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24670w049g10ivykdksewr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:20:00raw250,500원251,000원250,500원250,750원28,331
cmu24673u04a110ivmgy3lvtnstock-5m000270:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24673r04a010iv11w71h881
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:20:00raw123,000원123,000원122,900원122,950원5,216
cmu24674e04a510ivi5ix7cyystock-5m055550:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24674a04a410ivh1ijxavr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 12:20:00raw112,800원112,900원112,700원112,900원9,646
cmu24674n04a710iva5z6h7imstock-5m207940:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24674j04a610iv5ruflcsg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:20:00raw1,416,000원1,416,000원1,415,000원1,415,000원80
cmu24674x04a910ivmeesq4hystock-5m373220:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24674t04a810iv5v9j11cd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 12:20:00raw361,500원361,500원361,000원361,000원680
cmu24675704ab10ive32583g5stock-5m012330:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24675304aa10ivca3dakcu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:20:00raw399,000원399,500원398,500원399,000원1,118
cmu24675g04ad10ivfyl9f3h8stock-5m096770:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24675c04ac10ivafrfq6tw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 12:20:00raw142,100원142,100원141,800원142,000원3,385
cmu24674504a310ivsisacpylstock-5m105560:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24674104a210ivx9l1kwhk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 12:20:00raw177,500원177,900원177,500원177,800원16,989
cmu23zpqp048v10ivu53yr6vsstock-5m055550:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpql048u10ivhhmtwpil1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 12:15:00raw112,700원112,800원112,700원112,700원1,621
cmu23zptg049f10iv3tbnrzrkstock-5m017670:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zptd049e10ivk6qazmz31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 12:15:00raw89,400원89,500원89,300원89,400원3,312
cmu23zpt7049d10iv25loc1t4stock-5m030200:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpt3049c10iv5quuu31x1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 12:15:00raw52,700원52,700원52,600원52,700원201
cmu23zpsy049b10ivlf42ftknstock-5m015760:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpsu049a10ivx1yup4ib1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 12:15:00raw31,450원31,500원31,450원31,500원3,385
cmu23zpso049910ivb7i52cetstock-5m003550:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpsk049810ivd9momzc21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:15:00raw114,700원114,700원114,300원114,600원860
cmu23zpsf049710ivx816v510stock-5m034730:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpsb049610ivyrlj3f001
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:15:00raw561,500원562,000원560,000원561,000원565
cmu23zps5049510ivw2a9cvg1stock-5m028260:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zps2049410ivj6fpubqo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:15:00raw354,000원354,500원353,000원354,000원1,735
cmu23zprv049310ivnwwzdy76stock-5m096770:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zprr049210iv2ibwkerm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 12:15:00raw142,000원142,100원141,800원142,100원3,303
cmu23zprl049110ivfutm676zstock-5m012330:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zprh049010ivgi5onmve1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:15:00raw400,500원400,500원399,000원399,000원1,336
cmu23zprb048z10ivktj4frspstock-5m373220:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpr7048y10ivks7sroei1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 12:15:00raw361,500원361,500원361,000원361,500원629
cmu23zpr2048x10ivmmasvs20stock-5m207940:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpqy048w10iv3g6x7ndk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:15:00raw1,417,000원1,417,000원1,415,000원1,416,000원53
cmu23zpqc048t10ivw3s6rkjsstock-5m105560:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpq7048s10iv23fu6nlq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 12:15:00raw177,300원177,600원177,300원177,500원4,974
cmu23zppy048r10ivinmagziostock-5m000270:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zppt048q10ivp9ysg3et1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:15:00raw123,000원123,000원122,900원123,000원3,253
cmu23zppk048p10ivf8pa8geistock-5m005490:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zppf048o10ivetiqqltd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 12:15:00raw332,000원332,000원331,500원332,000원165
cmu23zpp6048n10iv38dquyarstock-5m068270:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpp0048m10ivkt7xnytn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 12:15:00raw179,800원179,900원179,600원179,700원1,003
cmu23zpos048l10ive6r3p907stock-5m051910:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpom048k10iva8xt20k41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 12:15:00raw271,000원271,500원270,500원271,000원578
cmu23zpoe048j10ivst4vjla2stock-5m006400:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpoa048i10ivtydid8231
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 12:15:00raw554,000원554,000원552,000원553,000원1,417
cmu23zpo1048h10iv6m4g8rblstock-5m035720:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpnw048g10ivaddnuckh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:15:00raw34,700원34,700원34,650원34,650원2,385
cmu23zpnn048f10iv3y7u0f6cstock-5m035420:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpni048e10ivrz25q1ys1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 12:15:00raw206,500원207,000원206,500원206,750원1,015
cmu23zpn9048d10iv3scko59sstock-5m066570:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpn4048c10ivcylhzamm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 12:15:00raw201,500원202,000원201,500원202,000원1,369
cmu23zpmv048b10ivrcr3prx1stock-5m005380:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpmq048a10iv3h86i8gn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:15:00raw371,000원371,500원370,500원371,000원1,592
cmu23zpmj048910ivs8lihdbzstock-5m000660:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpmf048810iv18ujml4u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 12:15:00raw1,718,000원1,719,000원1,715,000원1,717,500원13,603
cmu23zpm8048710ivfy4zikxbstock-5m005930:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zpm3048610iv1tfqkxs71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:15:00raw250,750원251,000원250,000원251,000원121,710
cmu23tbjy047310ivgnse31q5stock-5m035720:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbju047210ivb38xamra1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:10:00raw34,650원34,700원34,650원34,700원1,650
cmu23tbkb047510ivksc9l4czstock-5m006400:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbk6047410ivns46gab71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 12:10:00raw551,000원554,000원551,000원554,000원1,709
cmu23tbkm047710iv1e629f9cstock-5m051910:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbki047610ivsgwld55f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 12:10:00raw270,500원271,000원270,000원271,000원1,517
cmu23tbl0047910ivah75862gstock-5m068270:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbkv047810iv7iy5drut1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 12:10:00raw179,700원179,900원179,600원179,800원1,255
cmu23tblh047b10ivt6zuthtdstock-5m005490:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tblb047a10ivefdi6xyp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 12:10:00raw332,000원332,000원331,500원331,500원276
cmu23tblz047d10ivbq42agbestock-5m000270:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tblt047c10ivjkc0c2ia1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:10:00raw122,900원123,000원122,900원123,000원2,658
cmu23tbrj048310iv4lwxorwmstock-5m030200:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbrf048210ivnvo0tpl31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 12:10:00raw52,650원52,700원52,600원52,700원844
cmu23tbrt048510iv3xgxwrh9stock-5m017670:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbrp048410ivdd8ngl4w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 12:10:00raw89,600원89,600원89,400원89,500원2,632
cmu23tbmv047h10ivxmuye4i6stock-5m105560:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbmp047g10ivjxuuwzqs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 12:10:00raw177,200원177,400원177,200원177,400원5,661
cmu23tbnd047j10ivgog4pqmvstock-5m055550:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbn7047i10iv40k8j42t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 12:10:00raw112,800원112,800원112,700원112,700원3,646
cmu23tbiu046v10iv35cd8gxhstock-5m000660:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbiq046u10iv89p3ucnu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 12:10:00raw1,722,000원1,722,000원1,717,000원1,718,000원15,221
cmu23tbj5046x10iv4fxhnnatstock-5m005380:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tbj0046w10ivaliynn441
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:10:00raw371,500원371,500원371,000원371,500원803
57,440건 중 6,401–6,450← 이전129 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬