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
cmu233kkc041v10ivfhrlvxz6stock-5m066570:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233kk8041u10ivdjyyutt51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 11:50:00raw203,000원203,500원203,000원203,500원1,002
cmu233kk3041t10ivrystfjwzstock-5m005380:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:172026-09-15 12:00:18cmu233kjz041s10ivbpk40rvi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:50:00raw372,000원372,500원372,000원372,000원1,028
cmu233kju041r10ivoxe364d9stock-5m000660:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:172026-09-15 12:00:17cmu233kjq041q10iv2yvx8y561
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 11:50:00raw1,727,000원1,728,000원1,724,000원1,728,000원20,236
cmu22x53n041910iv7eeuxletstock-5m012330:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:182026-09-15 11:55:18cmu22x53k041810ivxiuniapd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 11:45:00raw401,000원401,000원400,000원401,000원1,264
cmu233kp0042v10ivejye51h1stock-5m017670:20260915:11452026-09-15 11:45:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233kow042u10ivbd2a07z61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 11:45:00raw89,800원89,800원89,500원89,600원5,285
cmu233kku041z10ivb7ebkv4rstock-5m035720:20260915:11452026-09-15 11:45:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233kkq041y10ivifzam4gq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 11:45:00raw34,750원34,800원34,700원34,800원4,563
cmu22x55g041n10ivkaesgyt2stock-5m030200:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:182026-09-15 11:55:18cmu22x55d041m10iv9ixmd1pg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 11:45:00raw52,700원52,800원52,700원52,700원164
cmu22x557041l10ivyyt28ey2stock-5m015760:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:182026-09-15 11:55:18cmu22x554041k10ivrpaovxe31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 11:45:00raw31,500원31,550원31,500원31,500원2,443
cmu22x54y041j10ivqnthzia1stock-5m003550:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:182026-09-15 11:55:18cmu22x54u041i10iv5d2qk2zs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:45:00raw115,400원115,500원115,300원115,450원1,002
cmu22x54p041h10ivv9fou91hstock-5m034730:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:182026-09-15 11:55:18cmu22x54l041g10iv7g5h2c1b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:45:00raw561,000원562,000원560,000원561,000원742
cmu22x547041d10iv0i9uj0w1stock-5m028260:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:182026-09-15 11:55:18cmu22x543041c10ivy9wsgniu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:45:00raw353,500원354,000원353,000원353,500원553
cmu22x53y041b10iveacaw675stock-5m096770:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:182026-09-15 11:55:18cmu22x53u041a10ivjmrlywas1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 11:45:00raw142,600원142,800원142,300원142,500원4,375
cmu22x53e041710ivis9z3t4gstock-5m373220:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:182026-09-15 11:55:18cmu22x539041610ivk42lltpu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 11:45:00raw363,000원363,500원361,500원362,500원2,068
cmu22x533041510ivmix167l0stock-5m207940:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:182026-09-15 11:55:18cmu22x52y041410ivw31nigk21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:45:00raw1,416,000원1,416,000원1,413,000원1,414,000원161
cmu22x52s041310iv509wmw6astock-5m055550:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:182026-09-15 11:55:18cmu22x52o041210ivgn0hh1671
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 11:45:00raw112,800원112,800원112,600원112,700원3,621
cmu22x52i041110ivqq96zq5astock-5m105560:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:172026-09-15 11:55:17cmu22x52f041010ivc8q5lwa51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 11:45:00raw177,600원177,800원177,500원177,700원10,492
cmu22x529040z10ivfpgidohxstock-5m000270:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:172026-09-15 11:55:17cmu22x525040y10ivoa56iwho1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:45:00raw123,200원123,200원123,100원123,200원2,766
cmu22x520040x10ivn9t17lvrstock-5m005490:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:172026-09-15 11:55:17cmu22x51w040w10ivjbp21vu21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 11:45:00raw332,000원333,000원331,500원332,500원1,390
cmu22x51r040v10ivme6gw6k4stock-5m068270:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:172026-09-15 11:55:17cmu22x51n040u10iv7csgfea61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 11:45:00raw179,700원179,700원179,400원179,400원1,891
cmu22x51i040t10iv2aq611blstock-5m051910:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:172026-09-15 11:55:17cmu22x51e040s10ivb3xx0jfj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 11:45:00raw272,500원272,500원271,500원272,000원317
cmu22x518040r10iv542yoke5stock-5m006400:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:172026-09-15 11:55:17cmu22x515040q10iva9qsi57x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 11:45:00raw554,000원555,000원553,000원553,000원4,868
cmu22x50z040p10ivrwhln17xstock-5m035420:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:172026-09-15 11:55:17cmu22x50v040o10ivyb42yuch1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 11:45:00raw207,000원207,500원207,000원207,500원544
cmu22x50q040n10iv6qucqvr7stock-5m066570:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:172026-09-15 11:55:17cmu22x50n040m10ive6qidfsl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 11:45:00raw203,250원203,500원203,000원203,500원1,347
cmu22x50h040l10iv1yldyjy4stock-5m005380:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:172026-09-15 11:55:17cmu22x50e040k10iv7b8creyn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:45:00raw372,500원372,500원371,500원372,500원1,820
cmu22x508040j10ivjxluc0z1stock-5m000660:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:172026-09-15 11:55:17cmu22x505040i10iv186cuqtx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 11:45:00raw1,725,000원1,727,000원1,721,000원1,727,000원22,054
cmu22x4zx040h10ivkhe96umxstock-5m005930:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:172026-09-15 11:55:17cmu22x4zf040g10ivunuhy2py1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:45:00raw251,250원252,000원251,000원251,500원83,685
cmu22qpiu040d10ivzviiyrchstock-5m030200:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpir040c10ivsi4ly54g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 11:40:00raw52,800원52,800원52,700원52,700원359
cmu22qphc040110iv9n2nf1u5stock-5m012330:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qph8040010iv91soh5wp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 11:40:00raw402,500원402,500원400,500원401,000원2,020
cmu22qpie040910ivdwmype7vstock-5m015760:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpia040810ivqxnlwy1x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 11:40:00raw31,500원31,600원31,500원31,550원5,334
cmu22qpi4040710ivp2ukwourstock-5m003550:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpi0040610ivod2r15y91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:40:00raw115,500원115,500원115,200원115,400원2,559
cmu22qpcn03z710ivr5rteb5kstock-5m005930:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpce03z610ivk03vkmwo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:40:00raw251,500원251,500원251,000원251,250원56,707
cmu22qpdg03z910ivdkhlgpxxstock-5m000660:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpd603z810ivs0vgenyi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 11:40:00raw1,723,000원1,726,000원1,720,000원1,724,000원25,868
cmu22qpdw03zb10iv6xvtgfwxstock-5m005380:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpds03za10ivzwp24z721
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:40:00raw372,500원372,500원371,500원372,500원2,892
cmu22qpe503zd10ivq6tg5m3zstock-5m066570:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpe203zc10ivqfqrztzp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 11:40:00raw203,000원203,500원203,000원203,250원948
cmu22qpee03zf10iv7mfj8ah8stock-5m035420:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpeb03ze10ivni7p8rcj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 11:40:00raw207,250원207,500원207,000원207,500원1,117
cmu22qpeo03zh10ivacp18bi5stock-5m035720:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpek03zg10iv25j43z651
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 11:40:00raw34,750원34,800원34,750원34,750원6,144
cmu22qpey03zj10ivvmorinkastock-5m006400:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpeu03zi10iviefd4iry1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 11:40:00raw554,000원554,000원553,000원554,000원1,142
cmu22qpf803zl10ivgciftp1estock-5m051910:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpf403zk10ivfn75pcxh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 11:40:00raw272,000원272,500원272,000원272,500원818
cmu22qpfh03zn10ivp1yltcufstock-5m068270:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpfd03zm10ivgmnud9b11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 11:40:00raw180,000원180,100원179,700원179,700원2,227
cmu22qphv040510ivfjznkl3dstock-5m028260:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qphr040410ivswyg60xv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:40:00raw354,000원354,500원352,500원354,000원2,672
cmu22qphl040310ivnwb014l2stock-5m096770:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qphh040210ivhbcbu2uk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 11:40:00raw142,600원143,000원142,400원142,600원4,145
cmu22qpfr03zp10iv1l2lm8rvstock-5m005490:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpfn03zo10ivfp4q4eyx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 11:40:00raw333,000원333,000원332,000원332,500원1,857
cmu22x54h041f10iv2xruskbqstock-5m034730:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:55:182026-09-15 11:55:18cmu22x54d041e10iv6d7jx5dp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:40:00raw561,000원562,000원559,000원561,000원857
cmu22qpg103zr10ivc9intt9zstock-5m000270:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpfx03zq10ivr6lmpmx51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:40:00raw123,300원123,400원123,100원123,200원2,964
cmu22qpgb03zt10ivbdqbnhzestock-5m105560:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpg703zs10iv6ncfzr401
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 11:40:00raw177,800원177,900원177,400원177,600원11,777
cmu22qph203zz10iv453dutu1stock-5m373220:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpgz03zy10ivrdfe4c511
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 11:40:00raw363,000원363,500원362,500원363,000원1,876
cmu22qpgk03zv10iv0yy7icifstock-5m055550:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpgg03zu10ivb54vx0xq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 11:40:00raw112,800원112,900원112,500원112,700원9,646
cmu22qpgt03zx10ivvrzs6ijtstock-5m207940:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpgp03zw10ivyp3jmry11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:40:00raw1,418,000원1,418,000원1,415,000원1,416,000원134
cmu22qpj4040f10iva9behnn7stock-5m017670:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpj0040e10iv7h1yoty21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 11:40:00raw89,600원89,900원89,500원89,700원10,681
cmu22ka8n03yf10ivhq8ppc32stock-5m000270:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka8j03ye10iv5k7g5h2s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:35:00raw123,250원123,700원123,200원123,300원10,510
57,440건 중 6,551–6,600← 이전132 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬