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
cmu208oyd03id10ivgnh4707vstock-5m034730:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208oy803ic10ivyznrdpey1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:30:00raw560,000원561,000원559,000원559,000원1,192
cmu208oy303ib10ivriibuv95stock-5m028260:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208oxz03ia10ivaizxv2jd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:30:00raw354,750원356,000원354,500원354,500원2,722
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
cmu208ox003i310ivhhc12244stock-5m373220:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208oww03i210ivs6cvtnu21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 10:30:00raw359,000원360,000원358,750원359,250원4,484
cmu208owq03i110iva317gf5estock-5m207940:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208owm03i010ivsmoxzedg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:30:00raw1,410,000원1,415,000원1,410,000원1,413,000원497
cmu208owg03hz10iv752zzfx5stock-5m055550:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208owc03hy10ivf8u5esu11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 10:30:00raw112,800원112,850원112,500원112,750원12,625
cmu208ovy03hv10ivkw8a179tstock-5m105560:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208ovu03hu10iv3cni19it1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 10:30:00raw177,600원177,600원176,800원177,100원19,274
cmu208ovo03ht10iv9wsv0b0tstock-5m000270:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208ovk03hs10ivjukmryto1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:30:00raw123,800원123,900원123,650원123,650원3,638
cmu208ovf03hr10ivd8cdb1lgstock-5m005490:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208ovb03hq10iv8jno9etm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 10:30:00raw332,500원333,000원332,000원332,250원999
cmu208ov503hp10ivoqgn7d1bstock-5m068270:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208ov103ho10ivx8mt2amb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 10:30:00raw178,850원179,300원178,850원179,000원3,166
cmu208ouv03hn10ivtf4ra1bystock-5m051910:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208our03hm10ivvd2mxpty1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 10:30:00raw270,250원270,500원269,750원270,250원1,327
cmu208oul03hl10ivm5zchcrtstock-5m006400:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:172026-09-15 10:40:17cmu208ouh03hk10iv1goo76271
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 10:30:00raw548,500원550,000원548,000원549,000원2,910
cmu208oub03hj10ivujgh4ll8stock-5m035720:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:172026-09-15 10:40:17cmu208ou703hi10ivmuuu00em1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 10:30:00raw34,575원34,600원34,550원34,575원3,739
cmu208oz503ij10ivht1dpy1hstock-5m030200:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208oz103ii10iv3crunln41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 10:30:00raw53,000원53,000원52,900원53,000원1,409
cmu20f4qn03jr10ivgfh4qx9istock-5m017670:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4qj03jq10ivzhjzlxrs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 10:30:00raw89,250원89,500원89,200원89,400원5,532
cmu208osx03hb10ivu215k3m2stock-5m000660:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:172026-09-15 10:40:17cmu208ost03ha10iv2leptf7l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 10:30:00raw1,711,500원1,719,000원1,710,000원1,716,000원29,097
cmu208ota03hd10ivsmo585zustock-5m005380:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:172026-09-15 10:40:17cmu208ot503hc10iv8xjp8eip1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:30:00raw372,000원373,000원371,500원371,750원2,518
cmu208otp03hf10iv0ex8tcn6stock-5m066570:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:172026-09-15 10:40:17cmu208otj03he10ivx83sc7e21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 10:30:00raw201,250원202,000원201,000원201,250원3,057
cmu208ou103hh10ivk8fh1nl7stock-5m035420:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:172026-09-15 10:40:17cmu208otx03hg10ivh9xm5kad1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 10:30:00raw205,000원206,000원205,000원205,000원5,949
cmu208osm03h910ivxx6bhgqzstock-5m005930:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:172026-09-15 10:40:17cmu208osh03h810ivpc3t7dcw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:30:00raw250,250원251,000원250,000원250,250원152,688
cmu20298c03h110ivq6xoriqhstock-5m003550:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20298803h010ivbu3545qw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:25:00raw114,900원114,900원114,300원114,350원2,481
cmu20298203gz10ivo05pkfikstock-5m034730:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20297y03gy10ivntxy2nzy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:25:00raw561,000원562,000원559,000원560,000원1,327
cmu20297s03gx10ivmb10qynustock-5m028260:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20297o03gw10ivw87ly0fj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:25:00raw355,750원357,000원354,500원354,500원2,596
cmu20297i03gv10iv1ywks72ustock-5m096770:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20297e03gu10ivy650tbra1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 10:25:00raw141,900원142,500원141,800원142,350원6,444
cmu20297903gt10iv1tw9z5acstock-5m373220:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20297503gs10ivczm0tb6o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 10:25:00raw357,500원359,500원357,500원359,000원3,646
cmu20296z03gr10ivsyr8kpewstock-5m207940:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20296v03gq10ivmzn64jie1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:25:00raw1,412,500원1,413,000원1,410,000원1,410,500원282
cmu20296p03gp10iv29x052hfstock-5m105560:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20296l03go10ivnvvbw0if1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 10:25:00raw177,400원177,600원177,300원177,600원6,377
cmu20296g03gn10iv9xuthauestock-5m000270:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20296c03gm10ivknhwllfu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:25:00raw123,850원124,100원123,700원123,850원5,248
cmu20296603gl10ivlke4gbrkstock-5m005490:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20296203gk10ivborpv6d41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 10:25:00raw331,000원333,000원331,000원332,500원1,508
cmu20295p03gh10iv0ok6jfqbstock-5m068270:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20295l03gg10ivdb8v4c6p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 10:25:00raw178,950원179,100원178,800원178,800원2,746
cmu20295f03gf10ivfqsdvfckstock-5m051910:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20295b03ge10ivqyuhcljb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 10:25:00raw269,250원271,000원269,250원270,250원1,799
cmu20294w03gb10iv09s387lustock-5m006400:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20294t03ga10iv4c7hlrwv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 10:25:00raw547,000원550,000원547,000원548,500원5,159
cmu20294n03g910ivsug7lx92stock-5m035720:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20294j03g810ivs8nqeety1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 10:25:00raw34,625원34,650원34,550원34,600원5,191
cmu20294d03g710iv7w2ifqcustock-5m035420:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20294903g610iv3jou1g9h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 10:25:00raw206,000원206,500원205,000원205,000원3,557
cmu20294303g510ivge4jhtc2stock-5m066570:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20293z03g410ivz3fkup8v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 10:25:00raw201,500원202,000원200,750원201,500원5,426
cmu20293t03g310ivhf13jltmstock-5m005380:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20293p03g210iv8a9p4p0v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:25:00raw372,250원373,000원372,000원372,000원3,618
cmu20293j03g110ivwrvv90ifstock-5m000660:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20293f03g010iv3pugl1r71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 10:25:00raw1,716,000원1,719,000원1,711,000원1,711,500원32,176
cmu20293703fz10ivqn1tonklstock-5m005930:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20292t03fy10ivk0fco11r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:25:00raw251,750원252,000원250,250원250,250원135,191
cmu20299403h710ivh7masdvtstock-5m017670:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20299003h610ivpupb4tqo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 10:25:00raw89,250원89,500원89,200원89,200원5,306
cmu20298v03h510iv4uw3kqkmstock-5m030200:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20298s03h410ivzj5yvrv11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 10:25:00raw53,000원53,100원53,000원53,100원271
cmu20298m03h310ivnxt5iu5ostock-5m015760:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20298i03h210iv5twtvm1s1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 10:25:00raw31,550원31,600원31,500원31,600원14,834
cmu208oxa03i510iv6kz3zuxustock-5m012330:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208ox603i410iviwyji90m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 10:25:00raw401,000원403,500원401,000원402,500원3,129
cmu208ow803hx10ivu5sswdm1stock-5m055550:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208ow403hw10ivxayd9y631
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 10:25:00raw112,700원113,000원112,700원112,800원6,089
cmu20295603gd10ivqf3rc3jpstock-5m051910:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20295203gc10ivonas7x2h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 10:20:00raw270,750원270,750원269,000원269,250원957
cmu20295y03gj10ivl2gt92mnstock-5m005490:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20295u03gi10ivkg0sp0e71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 10:20:00raw332,000원332,500원330,000원331,000원5,815
cmu1zvv2i03f310iva75rywdbstock-5m006400:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv2e03f210ivd63vmhwn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 10:20:00raw548,000원550,000원545,000원548,000원4,502
cmu1zvv6h03fx10ivlzh3bf5mstock-5m017670:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv6d03fw10iv9hg31zv41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 10:20:00raw89,750원89,750원89,200원89,200원9,805
cmu1zvv6803fv10iv5awdd4hxstock-5m030200:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv6503fu10iv0v2id8mc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 10:20:00raw53,100원53,100원53,000원53,000원143
cmu1zvv5z03ft10ivfce44ufcstock-5m015760:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv5v03fs10ivkaxyts4g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 10:20:00raw31,550원31,600원31,550원31,600원7,464
57,440건 중 6,901–6,950← 이전139 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬