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
cmu227ev103wf10ivlt1b183bstock-5m003550:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227eux03we10ivl30bayme1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:25:00raw115,300원115,500원115,200원115,500원883
cmu227eur03wd10ivwgs29gzcstock-5m034730:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227eun03wc10ivxqdbc9zf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:25:00raw558,000원559,000원558,000원559,000원975
cmu227euh03wb10ivurdzw7a3stock-5m096770:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227eud03wa10iv93e01leo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 11:25:00raw143,000원143,400원142,700원143,300원7,895
cmu227eu703w910ivzmtqulnrstock-5m012330:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227eu403w810iv74bfhdfl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 11:25:00raw401,500원402,000원401,500원402,000원767
cmu227ety03w710ivdkfzllp5stock-5m373220:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227etu03w610ivp2ennp4v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 11:25:00raw363,000원364,000원363,000원364,000원3,214
cmu227eto03w510iv69vf7bcistock-5m207940:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227etk03w410ivjyzw25jj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:25:00raw1,418,000원1,421,000원1,417,000원1,418,000원324
cmu227etd03w310ivpjqtap1xstock-5m055550:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227eta03w210ivag52jltm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 11:25:00raw112,700원112,900원112,700원112,800원3,464
cmu227et403w110ivzo3pdhmustock-5m105560:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227et003w010iv6fofn33i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 11:25:00raw177,500원177,700원177,500원177,700원4,941
cmu227esu03vz10iv5kco2hmistock-5m000270:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227esq03vy10ivpq23j36d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:25:00raw123,200원123,300원123,200원123,200원1,329
cmu227esk03vx10iviofbyh37stock-5m005490:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227esg03vw10ivq10x1w6t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 11:25:00raw333,000원333,500원332,500원333,500원778
cmu227esa03vv10iv4zg6r7a4stock-5m068270:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227es603vu10ivsi6r7wqt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 11:25:00raw180,200원180,200원179,700원179,900원1,794
cmu227eri03vp10iv64eku9osstock-5m006400:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227ere03vo10ivpaea4s7c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 11:25:00raw555,000원559,000원555,000원558,000원7,153
cmu227er803vn10ivwc0okduostock-5m035720:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227er403vm10iv4mbh8vjr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 11:25:00raw34,700원34,800원34,700원34,800원4,669
cmu227eqy03vl10iv078w2boxstock-5m035420:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227equ03vk10ivc79bjr0j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 11:25:00raw207,000원207,500원206,500원206,750원2,586
cmu227eqo03vj10iv35fr1jxhstock-5m066570:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227eqk03vi10ivhkpkbeqf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 11:25:00raw203,000원203,500원203,000원203,000원3,521
cmu227eqe03vh10ivkrn6ngvcstock-5m005380:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227eqb03vg10iviekxumsr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:25:00raw372,000원372,500원372,000원372,500원1,083
cmu227epv03vf10ivae2659s7stock-5m000660:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227epm03ve10ivqf5kk3rr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 11:25:00raw1,713,000원1,718,000원1,712,000원1,718,000원24,955
cmu227ep103vd10ivletxvngystock-5m005930:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227eoq03vc10iv8wupeo4z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:25:00raw250,000원251,000원250,000원250,500원61,292
cmu2210f603uv10ivxxb1eqe6stock-5m373220:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210f303uu10ivciag9g3g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 11:20:00raw362,000원363,750원362,000원363,000원4,777
cmu2210fh03ux10iva63qvbs5stock-5m012330:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210fc03uw10iv8o3rxn801
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 11:20:00raw402,500원402,500원401,500원401,500원811
cmu2210fr03uz10ive533eekpstock-5m096770:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210fn03uy10iv2mi3ntnv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 11:20:00raw142,600원143,000원142,600원143,000원7,936
cmu2210g003v110iv3oqwaytjstock-5m028260:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:192026-09-15 11:30:19cmu2210fw03v010ivk81wfaoh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:20:00raw352,000원353,500원352,000원353,000원1,734
cmu2210ga03v310iv8xxzzb4zstock-5m034730:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:192026-09-15 11:30:19cmu2210g603v210iv7ogrrdex1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:20:00raw558,000원559,000원558,000원558,000원310
cmu2210gk03v510ivogzpqyzystock-5m003550:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:192026-09-15 11:30:19cmu2210gf03v410iv5tzzfp081
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:20:00raw115,100원115,300원115,000원115,300원1,589
cmu2210gs03v710iv2k1zs3dmstock-5m015760:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:192026-09-15 11:30:19cmu2210gp03v610iv501zmqeq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 11:20:00raw31,500원31,600원31,450원31,550원5,172
cmu2210c103u910ivg9i1f9xgstock-5m066570:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210by03u810ivknz0xxti1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 11:20:00raw203,250원203,500원203,000원203,500원1,161
cmu2210cb03ub10ivewv9miw9stock-5m035420:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210c703ua10ivstcoxkav1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 11:20:00raw206,500원207,000원206,500원207,000원514
cmu2210cl03ud10ivcqeaqyc3stock-5m035720:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210ch03uc10iveix11cy31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 11:20:00raw34,750원34,750원34,650원34,700원4,608
cmu2210cu03uf10ivzus5s57bstock-5m006400:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210cq03ue10iv3iy1rdas1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 11:20:00raw556,000원556,000원554,000원555,000원3,013
cmu2210d403uh10iv2cwoznctstock-5m068270:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210d003ug10iv7c85n9rh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 11:20:00raw180,200원180,200원180,100원180,200원630
cmu2210de03uj10ivhycnj3oostock-5m005490:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210da03ui10ivl62poqkt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 11:20:00raw333,000원333,500원332,500원333,000원861
cmu227err03vr10iv0kz6jdgbstock-5m051910:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227ero03vq10ivcz8yh80y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 11:20:00raw272,000원272,500원271,500원272,500원1,571
cmu2210bs03u710ivjmtr9udtstock-5m005380:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210bp03u610iv3cjc2rkh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:20:00raw372,500원372,500원372,000원372,500원1,282
cmu2210bj03u510ivb0l3iv79stock-5m000660:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210bf03u410iv2rq4u3cm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 11:20:00raw1,710,000원1,713,000원1,709,000원1,712,000원16,668
cmu2210h103v910ivbvakvaapstock-5m030200:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:192026-09-15 11:30:19cmu2210gy03v810iv1krsmyar1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 11:20:00raw52,800원52,900원52,700원52,800원336
cmu2210ha03vb10ivhibbcx3estock-5m017670:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:192026-09-15 11:30:19cmu2210h703va10ivawdm0vss1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 11:20:00raw89,100원89,200원89,000원89,000원4,053
cmu2210dn03ul10ivf7x0pd2hstock-5m000270:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210dk03uk10ivcubzogiw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:20:00raw123,500원123,500원123,200원123,300원2,786
cmu2210e303un10ivsv9bpi4nstock-5m105560:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210dt03um10iv7j5dh6ec1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 11:20:00raw178,000원178,100원177,200원177,600원16,003
cmu2210ef03up10iv6k1anlnkstock-5m055550:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210eb03uo10ivg0ywskwx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 11:20:00raw112,900원113,000원112,500원112,800원9,013
cmu2210b803u310iv1v53o47ustock-5m005930:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210aq03u210iv8vgk55lg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:20:00raw250,000원250,500원249,500원250,250원63,329
cmu2210ex03ut10ivjc6gzn66stock-5m207940:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210et03us10ivvdx17iu81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:20:00raw1,423,000원1,423,000원1,418,000원1,418,000원128
cmu21uk5r03u110iv77cyd71bstock-5m017670:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk5n03u010iv9q8d95591
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 11:15:00raw89,300원89,400원89,000원89,200원6,423
cmu21ujzh03sv10ivsqlycgb2stock-5m005930:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21ujzd03su10ivbnaxjicr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:15:00raw250,250원250,500원250,000원250,250원74,909
cmu21ujzs03sx10ivtxnpmg9gstock-5m000660:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21ujzo03sw10ivy2juzc6g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 11:15:00raw1,712,000원1,713,000원1,708,000원1,709,000원20,805
cmu21uk0303sz10ivky5k1ishstock-5m005380:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21ujzz03sy10ivvvjfrirv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:15:00raw372,500원372,500원372,000원372,000원1,246
cmu21uk0f03t110ivxjqf5kp1stock-5m066570:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk0a03t010ivq8pa75011
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 11:15:00raw203,500원203,500원203,000원203,000원1,548
cmu21uk0r03t310ivxyx0uhvsstock-5m035420:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk0n03t210ivpgh527vd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 11:15:00raw206,500원207,000원206,500원206,500원872
cmu21uk1403t510iv0ejnlfh6stock-5m035720:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk0z03t410ivedpkxv1p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 11:15:00raw34,700원34,750원34,700원34,750원5,979
cmu21uk1e03t710iv1ut8akt7stock-5m006400:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk1a03t610ivr2np4vv91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 11:15:00raw555,000원556,000원554,000원556,000원4,514
cmu21uk1o03t910ivzkgbo3ulstock-5m051910:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk1j03t810iv1uwurm601
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 11:15:00raw271,500원272,000원271,000원271,500원551
57,440건 중 6,651–6,700← 이전134 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬