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
cmu20rz9o03lj10ivn8nq5hxostock-5m006400:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:172026-09-15 10:55:17cmu20rz9k03li10ivalohsu2h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 10:45:00raw546,000원547,000원544,000원546,000원1,973
cmu20rza803ln10ivr02352agstock-5m068270:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:172026-09-15 10:55:17cmu20rza403lm10iv3gckd6ki1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 10:45:00raw179,000원180,300원178,950원180,300원5,949
cmu20lngf03kn10ivhr5dv6bbstock-5m207940:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lngb03km10ivgqpvzw981
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:40:00raw1,415,000원1,417,000원1,412,000원1,414,500원471
cmu20lnjo03l510ivpo5hjq6lstock-5m017670:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnjk03l410ivt2g3ngsv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 10:40:00raw89,300원89,400원89,100원89,100원10,160
cmu20lnje03l310ivgupavk3estock-5m030200:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnja03l210ivmhbz1x7u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 10:40:00raw53,000원53,000원52,900원52,900원149
cmu20lng603kl10ivqsjaw77vstock-5m055550:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lng203kk10ivdsuj2itb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 10:40:00raw112,700원112,800원112,300원112,400원11,238
cmu20lnfw03kj10ivn5n1zxgostock-5m105560:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnfs03ki10ivkb7qvqa51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 10:40:00raw177,100원177,200원176,800원176,900원9,500
cmu20lnfd03kf10iv4gisdutlstock-5m005490:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnf903ke10ivju8v7ync1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 10:40:00raw332,500원332,500원331,000원332,000원1,517
cmu20lnfn03kh10ivj8djr2gfstock-5m000270:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnfj03kg10ivryt84a141
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:40:00raw123,500원123,550원123,300원123,300원1,770
cmu20lnj403l110iv4msx4k7hstock-5m015760:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnj003l010ivywybx7uz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 10:40:00raw31,550원31,600원31,500원31,500원12,280
cmu20lnf303kd10ivy2p7qhd8stock-5m068270:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnez03kc10ivruehotja1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 10:40:00raw179,000원179,150원178,900원178,950원1,855
cmu20lnet03kb10iv1rubjigmstock-5m051910:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnep03ka10ivps05jyht1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 10:40:00raw269,750원269,750원269,000원269,000원346
cmu20lnej03k910ivmfkcns4nstock-5m006400:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnef03k810ivvcb70zx11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 10:40:00raw548,500원549,000원545,000원546,000원2,688
cmu20lne903k710iv1srvgxxostock-5m035720:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lne603k610ivww9lu4lf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 10:40:00raw34,550원34,600원34,550원34,550원5,109
cmu20lne003k510iv4yyk816bstock-5m035420:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lndw03k410ivalyom3th1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 10:40:00raw205,000원206,000원205,000원205,500원1,470
cmu20lndh03k110iv7e7op9vqstock-5m066570:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lndd03k010ivx46ztw511
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 10:40:00raw201,500원202,000원201,500원201,500원1,346
cmu20lnd703jz10ivwbcjxprpstock-5m005380:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnd403jy10ivpoi8l1vu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:40:00raw372,000원372,000원371,000원371,500원2,097
cmu20lncx03jx10ivy4vw01y2stock-5m000660:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lncu03jw10ivqevhnrjx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 10:40:00raw1,710,000원1,710,000원1,702,000원1,705,000원31,401
cmu20lniu03kz10ivo4186ns5stock-5m003550:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lniq03ky10ivrwq88ujh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:40:00raw114,400원114,500원114,200원114,300원1,785
cmu20lncm03jv10ivnj88yxtzstock-5m005930:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnch03ju10ive5qa9h2n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:40:00raw250,250원250,250원249,000원249,750원236,294
cmu20lnij03kx10ivueopxyp6stock-5m034730:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnie03kw10ivf1qekabc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:40:00raw559,500원561,000원557,000원558,000원1,943
cmu20lni703kv10ivvxd58j45stock-5m028260:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lni303ku10ivl4suitvn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:40:00raw353,500원354,000원351,500원352,500원1,749
cmu20lnhv03kt10ivopit2pyostock-5m096770:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnhq03ks10ivsaymqhly1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 10:40:00raw142,200원142,200원141,150원141,200원6,880
cmu20lnhd03kr10ivtdlk4973stock-5m012330:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnh403kq10ivjk1h1t7b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 10:40:00raw403,000원403,000원401,500원401,500원1,005
cmu20lngp03kp10ivxly8rl5cstock-5m373220:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lngl03ko10iv5hz6ovjm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 10:40:00raw357,500원358,000원356,500원358,000원2,680
cmu20f4k903ip10iviy0mgo72stock-5m005380:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4k503io10ivhi91uwvn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:35:00raw371,750원372,000원371,000원372,000원2,754
cmu20f4jn03il10iv8p2eytgcstock-5m005930:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4j703ik10ivx695jglr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:35:00raw250,500원250,500원250,000원250,250원93,936
cmu20f4jz03in10iv4qshjlu3stock-5m000660:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4jv03im10ivcxdd5yyi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 10:35:00raw1,715,000원1,716,000원1,708,000원1,709,000원35,250
cmu20f4kk03ir10iv56d3lneqstock-5m066570:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4kf03iq10ivvto9jkfv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 10:35:00raw201,250원202,500원201,000원201,750원9,443
cmu20f4kv03it10iv7sx1ps3vstock-5m035720:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4kr03is10iv3lp5h49s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 10:35:00raw34,575원34,600원34,550원34,575원2,418
cmu20f4l403iv10ivi54ogg15stock-5m006400:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4l003iu10ivhj7qv2bz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 10:35:00raw549,000원550,000원547,000원548,500원5,209
cmu20f4lt03ix10iv482pf4jlstock-5m051910:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4ll03iw10ivw0zpakqv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 10:35:00raw270,250원270,500원269,500원269,500원971
cmu20lndr03k310iv8yzm28h3stock-5m035420:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lndn03k210iv0kmxrqz61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 10:35:00raw205,000원206,500원205,000원205,250원6,315
cmu20f4mk03iz10ivecyimpajstock-5m068270:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4mb03iy10ivo7iemsjg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 10:35:00raw179,050원179,400원178,950원179,050원2,547
cmu20f4n703j110ivc16l9ujqstock-5m005490:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4n103j010ivfmflspjk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 10:35:00raw332,250원333,000원331,500원332,500원1,562
cmu20f4nh03j310ivp1tgwa30stock-5m000270:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4nd03j210iv0p1nh11x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:35:00raw123,650원123,700원123,500원123,500원3,763
cmu20f4nq03j510ivfqwdqu4ustock-5m105560:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4nm03j410iv77jhq66d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 10:35:00raw177,000원177,200원176,900원177,100원9,209
cmu20f4nz03j710ivg0zwz1qxstock-5m055550:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4nv03j610iv3v2lij1u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 10:35:00raw112,700원112,800원112,700원112,700원2,769
cmu20f4o803j910ivul8lrf8xstock-5m207940:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4o403j810iv95qtvoia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:35:00raw1,413,000원1,415,500원1,411,000원1,415,000원212
cmu20f4oj03jb10ivb5nhfktrstock-5m373220:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4of03ja10ivypl1v1np1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 10:35:00raw359,250원359,500원356,000원358,000원4,100
cmu20f4os03jd10ivkw8liahdstock-5m012330:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4oo03jc10ivs9m5eu1t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 10:35:00raw401,750원403,250원401,500원403,000원2,948
cmu20f4p203jf10ivdvkqai3istock-5m096770:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4oy03je10ivjchhsfte1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 10:35:00raw141,950원142,700원141,600원142,250원10,839
cmu20f4pb03jh10ivjbee2py1stock-5m028260:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4p803jg10ivp79azw0h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:35:00raw354,500원354,750원353,500원353,500원1,593
cmu20f4qv03jt10ivhvf6s6mwstock-5m017670:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4qr03js10ivcegsedmp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 10:35:00raw89,450원89,500원89,300원89,300원5,088
cmu20f4pm03jj10ivp7hhmf16stock-5m034730:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4pi03ji10ivh85i5wc21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:35:00raw559,500원561,000원558,000원559,000원957
cmu20f4pw03jl10ivl4lz6p2istock-5m003550:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4ps03jk10ivhjufwimm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:35:00raw114,500원114,700원114,300원114,400원2,182
cmu20f4q503jn10ivr65qlo4hstock-5m015760:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4q203jm10iv2z70a2j11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 10:35:00raw31,550원31,600원31,500원31,550원5,780
cmu20f4qd03jp10ivdume576vstock-5m030200:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4qa03jo10iv331bdeoj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 10:35:00raw53,000원53,000원52,900원53,000원1,264
cmu208oxt03i910ivk2u56j6rstock-5m096770:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208oxp03i810ivm3smqjrm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 10:30:00raw142,400원142,500원141,800원141,950원5,265
cmu208oxj03i710ivnse5ojkdstock-5m012330:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208oxf03i610iv9u0ju9h41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 10:30:00raw402,000원402,500원401,000원401,500원3,064
57,440건 중 6,851–6,900← 이전138 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬