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
cmu23gf9v044f10ivbj4aawnpstock-5m005380:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gf9m044e10iv2sklwcxd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:00:00raw371,000원372,000원371,000원371,000원1,883
cmu23gfgo045l10ivn1dmdpa5stock-5m017670:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfgk045k10ivmlyhmksq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 12:00:00raw89,400원89,500원89,400원89,400원2,975
cmu23gfae044h10iv0yvml6drstock-5m066570:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfaa044g10iv7eisxvz11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 12:00:00raw202,500원203,000원202,000원202,500원3,177
cmu23gfao044j10ivyd5pmzvzstock-5m035420:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfak044i10ivfvu35gbq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 12:00:00raw207,000원207,500원207,000원207,000원1,105
cmu23gfaz044l10iv6cz3s51wstock-5m035720:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfav044k10ivo1mwkaca1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:00:00raw34,750원34,750원34,700원34,750원4,293
cmu23gfcn044x10ivb78ybnvhstock-5m000270:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfcj044w10ivzr4txsxx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:00:00raw123,050원123,100원123,000원123,050원1,019
cmu23gfbk044p10iv6mpntj4fstock-5m006400:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfbg044o10ivutzsvr4z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 12:00:00raw553,000원553,000원551,000원552,000원2,025
cmu23a14a043910iv7wqjh98fstock-5m035720:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a146043810iv2o7lrcpf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 11:55:00raw34,750원34,750원34,700원34,700원1,259
cmu23a15r043l10ivpd0kx8g6stock-5m105560:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a15o043k10iv3uiwqwqz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 11:55:00raw177,700원177,800원177,600원177,800원7,888
cmu23a15b043h10ivjcjixnehstock-5m000270:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a157043g10iv7pw67ggk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:55:00raw123,200원123,200원123,000원123,000원3,978
cmu23a152043f10ivahc7bp33stock-5m005490:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a14y043e10ivyp1hszsd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 11:55:00raw332,250원332,500원331,000원332,000원1,866
cmu23a14t043d10iv9apou0fdstock-5m068270:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a14p043c10iv3l5lax941
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 11:55:00raw179,400원179,400원179,300원179,400원913
cmu23a14k043b10ivly6dom6qstock-5m051910:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a14g043a10iv4lhz8s2q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 11:55:00raw271,500원271,500원271,000원271,250원464
cmu23a140043710iv8aozkybgstock-5m035420:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a13w043610ivsf9m6d4c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 11:55:00raw207,500원207,500원207,000원207,500원563
cmu23a13r043510ivxcgeaioxstock-5m066570:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a13n043410iv9f5a36gs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 11:55:00raw203,000원203,500원202,000원202,500원5,423
cmu23a13h043310ivfvuw9469stock-5m005380:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a13d043210iv3tkm2snk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:55:00raw372,500원372,500원371,000원371,500원3,001
cmu23a137043110ivjiisau2kstock-5m000660:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a133043010ivs1gxrkch1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 11:55:00raw1,727,000원1,729,000원1,721,000원1,723,000원23,749
cmu23a12w042z10iv8xuvrh96stock-5m005930:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a12l042y10ivuu4bgcjg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:55:00raw251,750원252,000원251,000원251,000원150,630
cmu23gfbb044n10iv12dwyeh8stock-5m006400:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfb7044m10iv3v066iug1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 11:55:00raw554,000원554,000원552,000원553,000원1,707
cmu23a190044910ivsyjhchlrstock-5m017670:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a18v044810ivp7ljhdvi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 11:55:00raw89,400원89,700원89,400원89,400원4,868
cmu23a18p044710ivbpdo1qxqstock-5m030200:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a18m044610ivz40rzszk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 11:55:00raw52,800원52,800원52,700원52,700원243
cmu23a18g044510ivx83i4nxfstock-5m015760:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a18d044410ivintr9l5i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 11:55:00raw31,500원31,550원31,500원31,500원3,012
cmu23a187044310iv3tmfpqf5stock-5m003550:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a183044210ivvyko6dy01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:55:00raw115,400원115,500원115,100원115,200원1,951
cmu23a17x044110ivevzi0is1stock-5m034730:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a17t044010iv79l2pt2c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:55:00raw561,000원563,000원560,000원562,000원2,564
cmu23a17o043z10iva6gpbgiistock-5m028260:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a17k043y10ivakxkksni1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:55:00raw354,000원355,000원353,000원354,500원2,913
cmu23a17e043x10ivgzq1aof4stock-5m096770:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a17a043w10ivp248evqt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 11:55:00raw142,300원142,400원141,700원141,900원4,680
cmu23a174043v10ivnybi6zh2stock-5m012330:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a170043u10ivva99jqef1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 11:55:00raw401,000원401,000원399,500원400,000원1,976
cmu23a16u043t10iv9s3d6v7astock-5m373220:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a16q043s10iv82pmhwaz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 11:55:00raw362,000원362,500원361,000원361,000원1,787
cmu23a16j043r10ivrk8egheistock-5m207940:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a16f043q10ivu08a89a31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:55:00raw1,414,000원1,416,000원1,414,000원1,416,000원144
cmu23a168043p10ivzbsfr66lstock-5m055550:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a164043o10ivgrfehwj21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 11:55:00raw112,800원112,800원112,500원112,500원6,447
cmu233kjk041p10ivp5s35glrstock-5m005930:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:172026-09-15 12:00:17cmu233kjf041o10ive76vrbck1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:50:00raw251,000원252,000원251,000원252,000원43,028
cmu233kmv042f10ivfmh1nngastock-5m373220:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233kmr042e10ivm96demb11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 11:50:00raw362,500원362,500원361,000원362,000원1,699
cmu233kne042j10ivitnmicg1stock-5m096770:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233kna042i10ivm8fiegln1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 11:50:00raw142,500원142,600원142,000원142,300원4,160
cmu233kn5042h10ivh925o1e7stock-5m012330:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233kn1042g10iv1eshf1q21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 11:50:00raw401,000원401,500원400,500원400,500원1,135
cmu233kmm042d10iv6t9uvot7stock-5m207940:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233kmi042c10iv1q8se22f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:50:00raw1,414,000원1,415,000원1,413,000원1,413,000원54
cmu233kmd042b10iv33lq261kstock-5m000270:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233km9042a10ivm5knetpd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:50:00raw123,200원123,200원123,100원123,100원1,788
cmu233km3042910iv7n427pktstock-5m005490:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233klz042810ivehth8n1q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 11:50:00raw333,000원333,000원332,000원332,250원317
cmu233klu042710ivmrt1m9ahstock-5m068270:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233klq042610ivicyf7ume1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 11:50:00raw179,400원179,500원179,300원179,400원722
cmu233kp9042x10ivrx38lgjsstock-5m017670:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233kp5042w10ivcabuc5d71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 11:50:00raw89,600원89,700원89,400원89,400원5,602
cmu23a15z043n10iv4gsojs5lstock-5m055550:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a15w043m10ivnhyukt761
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 11:50:00raw112,700원112,800원112,700원112,700원2,335
cmu233kor042t10ivje5ddbgostock-5m030200:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233koo042s10ivxzq00ul31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 11:50:00raw52,700원52,800원52,700원52,700원270
cmu233koi042r10ivv5c9xhvostock-5m015760:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233koe042q10ivaa2pn5041
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 11:50:00raw31,500원31,600원31,500원31,500원12,382
cmu233ko8042p10ivja01g722stock-5m003550:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233ko4042o10iv6sslkyij1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:50:00raw115,400원115,500원115,300원115,400원1,008
cmu233kny042n10iv2aui8leastock-5m034730:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233knu042m10ivc7tcg6441
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:50:00raw561,000원561,500원560,000원561,000원188
cmu233klk042510iv1bdxztg8stock-5m051910:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233klh042410ivic7o8cpz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 11:50:00raw272,000원272,000원271,000원271,500원385
cmu233klb042310ivjnfxlcgsstock-5m006400:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233kl8042210ivksel4eqe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 11:50:00raw554,000원554,000원553,000원554,000원926
cmu233kl3042110iv062a2d7nstock-5m035720:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233kkz042010ivelesrnao1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 11:50:00raw34,800원34,800원34,700원34,750원2,858
cmu233kno042l10ivwwx4tkb7stock-5m028260:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233knk042k10ivj6m1msuu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:50:00raw353,500원354,000원352,500원354,000원8,919
cmu23a15j043j10ivo9ikbn1hstock-5m105560:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a15g043i10iv6xv7w1fh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 11:50:00raw177,700원177,800원177,600원177,800원7,738
cmu233kkl041x10ivv0q15xknstock-5m035420:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233kkh041w10iv4xfra4zc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 11:50:00raw207,000원207,500원207,000원207,500원657
57,440건 중 6,501–6,550← 이전131 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬