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
cmu21hsu303qz10ivmo8gwjrfstock-5m055550:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hstz03qy10iv2asz79ie1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 11:05:00raw112,700원113,200원112,700원113,100원6,672
cmu21hsuc03r110iv45zvefvcstock-5m207940:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hsu803r010ivim54id8g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:05:00raw1,419,000원1,420,000원1,419,000원1,419,000원40
cmu21hsul03r310ivsbji3637stock-5m373220:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hsuh03r210iv1986b14x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 11:05:00raw360,750원362,500원359,500원361,500원4,103
cmu21hsuu03r510ivg2f3w25qstock-5m012330:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hsuq03r410iv9l15jpd31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 11:05:00raw402,500원403,000원402,500원403,000원733
cmu21hsv303r710iv56yief71stock-5m096770:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hsv003r610ivex5ory731
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 11:05:00raw142,700원142,800원142,100원142,400원5,119
cmu21hsve03r910ivnzzjbgxvstock-5m028260:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hsva03r810iv270iohwo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:05:00raw353,500원353,500원352,500원353,000원1,081
cmu21hsvo03rb10ivxuqhdph1stock-5m034730:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hsvk03ra10ivb3eq38891
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:05:00raw558,500원559,000원558,000원558,000원275
cmu21hsvy03rd10ivbso8n0v0stock-5m003550:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hsvu03rc10iv2smbqgrb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:05:00raw115,000원115,000원114,800원114,900원689
cmu21hswg03rh10ivo6fvt6yxstock-5m030200:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hswc03rg10ivs8iykuvm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 11:05:00raw52,900원52,900원52,800원52,900원4,851
cmu21hswq03rj10ivxqx7jntastock-5m017670:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hswm03ri10ivn1gxo9ty1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 11:05:00raw89,400원89,400원89,200원89,200원2,741
cmu21b9oz03pb10ivwojbslfxstock-5m035720:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:172026-09-15 11:10:17cmu21b9ov03pa10ivk2pnu9f21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 11:00:00raw34,650원34,750원34,500원34,750원20,263
cmu21b9r203pr10ivcg4zbnanstock-5m373220:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:182026-09-15 11:10:18cmu21b9qy03pq10ivxft8paey1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 11:00:00raw358,000원361,500원358,000원361,000원5,609
cmu21b9qt03pp10ivqv5xng3hstock-5m207940:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:182026-09-15 11:10:18cmu21b9qo03po10ivqq6ccarm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 11:00:00raw1,416,000원1,420,000원1,415,500원1,419,000원198
cmu21b9qi03pn10iv9v20butastock-5m105560:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:172026-09-15 11:10:17cmu21b9qe03pm10ivc30hzddh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 11:00:00raw177,100원177,700원177,000원177,500원11,376
cmu21b9q903pl10ivsmzlomrbstock-5m000270:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:172026-09-15 11:10:17cmu21b9q503pk10ivfgy6910o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:00:00raw123,400원123,600원123,400원123,500원2,613
cmu21b9q003pj10ivyokk91fkstock-5m005490:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:172026-09-15 11:10:17cmu21b9pw03pi10ivqcq32s3e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 11:00:00raw331,000원333,500원331,000원333,000원2,118
cmu21b9pr03ph10iv5s72b7h4stock-5m068270:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:172026-09-15 11:10:17cmu21b9pn03pg10ivswm7yiux1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 11:00:00raw179,850원180,200원179,850원180,200원1,773
cmu21b9ph03pf10ivmdvgb1hsstock-5m051910:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:172026-09-15 11:10:17cmu21b9pe03pe10ivyvovptnq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 11:00:00raw269,500원271,000원269,250원270,500원1,134
cmu21b9p903pd10ivz04aat7ustock-5m006400:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:172026-09-15 11:10:17cmu21b9p503pc10ivhmy6p3tr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 11:00:00raw550,000원554,000원549,000원553,000원6,591
cmu21b9rc03pt10iv0y6qs5tlstock-5m012330:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:182026-09-15 11:10:18cmu21b9r803ps10iviututl641
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 11:00:00raw402,500원403,500원402,000원403,000원2,952
cmu21b9op03p910ivy2hxxaavstock-5m035420:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:172026-09-15 11:10:17cmu21b9ol03p810iv3slmjla21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 11:00:00raw206,000원207,500원206,000원207,500원1,787
cmu21b9oe03p710ivdhs043gastock-5m066570:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:172026-09-15 11:10:17cmu21b9o903p610iv8u98ph6g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 11:00:00raw203,000원203,500원202,500원203,500원5,536
cmu21b9o103p510ivsm5xctqpstock-5m005380:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:172026-09-15 11:10:17cmu21b9nx03p410ivwkwmmbip1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 11:00:00raw372,500원373,000원372,000원372,500원2,178
cmu21b9np03p310ivgwtw8ux8stock-5m000660:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:172026-09-15 11:10:17cmu21b9nl03p210ivsbwv5lp21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 11:00:00raw1,713,000원1,715,000원1,710,000원1,712,000원24,796
cmu21b9ne03p110ivlsbofx33stock-5m005930:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:172026-09-15 11:10:17cmu21b9n903p010ivlxa17f961
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 11:00:00raw250,000원250,500원249,500원250,250원54,146
cmu21hstv03qx10iv6tzu7kpystock-5m055550:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hstr03qw10ivtcn0m9fa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 11:00:00raw112,600원112,800원112,500원112,700원4,120
cmu21b9tj03q710ivds5npujwstock-5m017670:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:182026-09-15 11:10:18cmu21b9tf03q610ivgz6rpjis1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 11:00:00raw89,300원89,400원89,200원89,300원3,644
cmu21b9t703q510ivkf9uverastock-5m030200:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:182026-09-15 11:10:18cmu21b9t403q410ivch0jub6u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 11:00:00raw52,900원53,000원52,900원52,900원132
cmu21b9sy03q310iv7s94oec3stock-5m015760:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:182026-09-15 11:10:18cmu21b9st03q210ivxz681hoe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 11:00:00raw31,500원31,600원31,500원31,600원20,415
cmu21b9sn03q110ivv13sjcxmstock-5m003550:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:182026-09-15 11:10:18cmu21b9sj03q010iv9hi2yq4p1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 11:00:00raw115,000원115,100원114,800원115,000원2,614
cmu21b9sd03pz10iv570tch85stock-5m034730:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:182026-09-15 11:10:18cmu21b9s603py10ivm2ewo5s01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 11:00:00raw559,000원561,000원558,000원558,500원1,303
cmu21b9rz03px10ive7g7r8oastock-5m028260:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:182026-09-15 11:10:18cmu21b9ru03pw10ivvey3zt0m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 11:00:00raw354,000원354,000원352,000원353,500원2,006
cmu21b9ro03pv10ivbfnqhykostock-5m096770:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:182026-09-15 11:10:18cmu21b9rk03pu10ivdv6nnip81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 11:00:00raw142,000원143,000원141,900원142,700원11,186
cmu214vbw03o910iv2w3347cmstock-5m005490:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vbs03o810ivnny0pj8a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 10:55:00raw332,000원332,000원331,000원331,500원751
cmu214vfg03oz10ivpg422bfqstock-5m017670:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vfc03oy10ivtjdvw40d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 10:55:00raw89,100원89,400원89,000원89,300원7,337
cmu214vf603ox10ivrudy0baystock-5m030200:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vf303ow10iv5n1x3v1s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 10:55:00raw52,900원53,000원52,900원52,900원52
cmu214vex03ov10ivpcqqnb9cstock-5m015760:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vet03ou10ivym8ofrxr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 10:55:00raw31,450원31,550원31,450원31,500원44,702
cmu214vbm03o710ivxg7qmql5stock-5m068270:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vbi03o610ivej8hij8f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 10:55:00raw180,100원180,100원179,700원179,900원1,615
cmu214vem03ot10iv0hm142ststock-5m003550:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vej03os10ivqw8ynt3l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:55:00raw115,000원115,100원115,000원115,100원1,558
cmu214vec03or10ivv64z0y7astock-5m034730:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214ve803oq10iv5qtwtih01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:55:00raw559,500원560,000원558,000원558,000원731
cmu214ve203op10ivmt1bvmywstock-5m028260:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vdy03oo10ivgbnu201e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:55:00raw354,500원354,500원352,500원353,500원1,585
cmu214vds03on10ivicjfpfgistock-5m096770:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vdo03om10ivrweu67cj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 10:55:00raw141,200원142,200원141,200원142,000원4,941
cmu214vdi03ol10ivmeysce5qstock-5m012330:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vdf03ok10ivlkrjv0x11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 10:55:00raw403,500원403,500원402,500원402,750원1,155
cmu214vd803oj10iveltxval7stock-5m373220:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vd403oi10ivnflgeyhp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 10:55:00raw358,500원359,500원357,500원358,000원1,900
cmu214vcz03oh10ivei3fx6sustock-5m207940:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vcv03og10ivma8ne23f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:55:00raw1,418,000원1,418,000원1,415,000원1,415,500원141
cmu214vcp03of10ivu17a0r4astock-5m055550:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vcl03oe10ivxfma21ka1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 10:55:00raw112,600원112,700원112,400원112,500원5,393
cmu214vcf03od10ivt9ur4bl6stock-5m105560:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vcc03oc10ivctfvls9a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 10:55:00raw176,900원177,100원176,700원177,100원5,662
cmu214vc603ob10iv4i8syk8pstock-5m000270:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vc203oa10ivewvui6vp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:55:00raw123,800원123,800원123,500원123,500원2,255
cmu214vai03nz10ivgky9l0x0stock-5m035720:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vad03ny10iv4dp9urz61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 10:55:00raw34,600원34,650원34,600원34,600원2,095
cmu214vat03o110iv1v1mxpebstock-5m006400:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vap03o010ivh0kqgg5j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 10:55:00raw547,000원551,000원546,000원550,000원7,818
57,440건 중 6,751–6,800← 이전136 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬