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
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
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
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
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
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
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
cmu20yfcz03mz10ivj927s90fstock-5m105560:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfcv03my10ive0vhc9hy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 10:50:00raw177,000원177,100원176,800원176,900원8,836
cmu214vbd03o510ivaffprvmwstock-5m068270:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vb903o410ivlkce6biz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 10:50:00raw180,300원180,300원179,900원180,100원2,604
cmu20yfg703nn10iv4qpsro0gstock-5m017670:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfg303nm10ivift99a2n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 10:50:00raw89,200원89,300원89,100원89,200원6,167
cmu20yffy03nl10iv4rxheh0fstock-5m030200:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yffu03nk10ivg8ww2qdu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 10:50:00raw53,000원53,000원52,900원53,000원122
cmu20yffp03nj10ivudcv6xdqstock-5m015760:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yffl03ni10ivsdaov8431
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 10:50:00raw31,500원31,500원31,400원31,450원4,851
cmu20yfff03nh10iv91b9pmrkstock-5m003550:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yffc03ng10ivmadi8icl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:50:00raw114,700원115,000원114,700원115,000원2,106
cmu20yff603nf10ivz7mvb8ipstock-5m034730:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yff203ne10ivi38avwo71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:50:00raw559,000원561,000원558,000원559,000원1,149
cmu20yfa803mf10ivox5w05uostock-5m005930:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yf9u03me10ivt9clzqwz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:50:00raw250,500원250,500원249,500원249,750원106,054
cmu20yfaj03mh10ivedung832stock-5m000660:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfaf03mg10ivzhg717851
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 10:50:00raw1,710,000원1,713,000원1,704,000원1,710,000원27,005
cmu20yfat03mj10ivzoo0d1uistock-5m005380:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfap03mi10ivror0cpcd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:50:00raw371,500원372,500원371,000원372,500원3,550
cmu20yfb303ml10ivancc45sxstock-5m066570:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfay03mk10ivauzdb4b31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 10:50:00raw202,000원203,500원202,000원203,000원16,090
cmu20yfbc03mn10ivi4htokobstock-5m035420:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfb903mm10iv0ftr7nmk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 10:50:00raw206,500원207,000원206,000원206,500원1,994
cmu20yfbn03mp10ivgbyp94jpstock-5m035720:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfbj03mo10ivfhftxbnx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 10:50:00raw34,650원34,650원34,600원34,650원2,024
cmu20yfex03nd10ivq5bhox2ostock-5m028260:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfet03nc10ivjwvp3olf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:50:00raw353,000원354,500원351,500원354,500원4,536
cmu20yfen03nb10iv6c987htjstock-5m096770:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfej03na10ivzd79ur6m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 10:50:00raw141,100원141,900원141,000원141,300원6,712
cmu20yfcp03mx10iv7glc1l2bstock-5m000270:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfcl03mw10ivc76p5ln31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:50:00raw123,600원123,800원123,400원123,700원5,107
cmu20yfcf03mv10ivh2nctwrastock-5m005490:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfcc03mu10iv1jk079wi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 10:50:00raw331,000원332,000원331,000원332,000원757
cmu20yfc603mt10ivv68q6e0sstock-5m051910:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfc203ms10ivwwn83omu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 10:50:00raw269,000원269,000원268,500원269,000원1,704
cmu20yfed03n910ivylbgzpxtstock-5m012330:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfe903n810ivp2j5dop51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 10:50:00raw402,000원404,000원401,500원403,000원3,380
cmu20yfe303n710ivsfowlftnstock-5m373220:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfdz03n610ivpxij4nm81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 10:50:00raw357,500원358,500원357,000원358,000원1,567
cmu20yfdt03n510ivpgefgx96stock-5m207940:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfdo03n410ivlcyducum1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:50:00raw1,415,000원1,419,000원1,415,000원1,418,000원178
cmu20yfdh03n310iv1ru9jrx8stock-5m055550:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfdd03n210ivhaqhtipg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 10:50:00raw112,700원112,900원112,400원112,600원12,485
cmu20yfbw03mr10ivjmyzl7rnstock-5m006400:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfbs03mq10ivq61xv5z71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 10:50:00raw546,000원548,000원545,000원547,000원2,023
cmu20rz9y03ll10ivogqovogbstock-5m051910:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:172026-09-15 10:55:17cmu20rz9u03lk10ivepc5ipga1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 10:45:00raw269,000원269,500원268,500원269,000원1,290
cmu20rzai03lp10ivvudkuuz4stock-5m005490:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:172026-09-15 10:55:17cmu20rzae03lo10ivzpgnqwb51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 10:45:00raw332,000원332,000원330,500원330,500원4,242
cmu20rzar03lr10ivg3aogauustock-5m000270:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:182026-09-15 10:55:18cmu20rzao03lq10ivzzffkb2h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:45:00raw123,400원123,700원123,300원123,600원7,292
cmu20rzb203lt10ivq96n1ww2stock-5m105560:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:182026-09-15 10:55:18cmu20rzay03ls10ivcqpd909u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 10:45:00raw176,800원177,000원176,700원177,000원9,123
cmu20rzbc03lv10ivc80oqa3sstock-5m207940:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:182026-09-15 10:55:18cmu20rzb803lu10ivmf582rlz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:45:00raw1,414,500원1,416,000원1,414,500원1,416,000원93
cmu20rzbo03lx10ivfo5k7y2pstock-5m373220:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:182026-09-15 10:55:18cmu20rzbk03lw10ivjmj0i4r11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 10:45:00raw357,750원358,000원357,000원357,500원987
cmu20rzbx03lz10ivq6pv9sfostock-5m012330:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:182026-09-15 10:55:18cmu20rzbu03ly10iv2bozf7dw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 10:45:00raw402,000원402,500원401,000원402,000원2,032
cmu20rzc803m110ivd19eatwhstock-5m096770:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:182026-09-15 10:55:18cmu20rzc403m010ivdee92z421
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 10:45:00raw141,300원141,300원140,500원141,100원7,948
cmu20rzcr03m510iv8p2446y7stock-5m034730:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:182026-09-15 10:55:18cmu20rzcn03m410iv4qu0sp2m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:45:00raw559,000원559,000원558,000원559,000원735
cmu20rzd003m710ivp0c268ccstock-5m003550:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:182026-09-15 10:55:18cmu20rzcw03m610iv0x04g31g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:45:00raw114,400원114,700원114,300원114,700원1,843
cmu20rzd903m910ivszynlo02stock-5m015760:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:182026-09-15 10:55:18cmu20rzd503m810ivmzop8ifr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 10:45:00raw31,500원31,550원31,400원31,500원9,314
cmu20rzdj03mb10ivarz2knlrstock-5m030200:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:182026-09-15 10:55:18cmu20rzdf03ma10ivogpyfw8w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 10:45:00raw52,900원53,000원52,900원52,900원118
cmu20rzds03md10iv3xkup0j8stock-5m017670:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:182026-09-15 10:55:18cmu20rzdo03mc10ivd8cbi9z41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 10:45:00raw89,100원89,200원89,100원89,100원6,097
cmu20yfd803n110iv6wqr1eidstock-5m055550:20260915:10452026-09-15 10:45:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfd403n010ivaqqzgwta1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 10:45:00raw112,400원112,700원112,300원112,600원2,888
cmu20rzch03m310iv4poki5amstock-5m028260:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:182026-09-15 10:55:18cmu20rzcd03m210ivmbyg13jp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:45:00raw352,000원353,000원352,000원353,000원2,887
cmu20rz8103l710ivs62mmlchstock-5m005930:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:172026-09-15 10:55:17cmu20rz7w03l610ivda4590mg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:45:00raw249,750원250,500원249,000원250,000원103,670
cmu20rz8b03l910ivrqt2rw5ystock-5m000660:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:172026-09-15 10:55:17cmu20rz8703l810ivk9xy0ucp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 10:45:00raw1,705,000원1,710,000원1,703,000원1,710,000원18,951
cmu20rz8k03lb10iv3ozbykcustock-5m005380:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:172026-09-15 10:55:17cmu20rz8g03la10ivemnfwuo21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:45:00raw371,500원372,000원371,000원371,500원827
cmu20rz8t03ld10ived7usinystock-5m066570:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:172026-09-15 10:55:17cmu20rz8q03lc10ivq3oeum2k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 10:45:00raw201,500원202,500원201,500원202,500원4,505
cmu20rz9303lf10ivi7j319orstock-5m035420:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:172026-09-15 10:55:17cmu20rz8z03le10iv7take97m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 10:45:00raw205,500원206,500원205,500원206,000원4,215
cmu20rz9e03lh10ivoenmr6pjstock-5m035720:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:172026-09-15 10:55:17cmu20rz9a03lg10ivirzo9jga1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 10:45:00raw34,600원34,650원34,550원34,650원10,098
57,440건 중 6,801–6,850← 이전137 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬