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
cmu1xx3x0031v10ivwa3nt2btstock-5m017670:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3ww031u10iv8x9vt0mk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 09:25:00raw89,100원89,200원88,900원88,900원6,785
cmu1y3jct033510ivh2goq34estock-5m030200:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3jcq033410ivdqo1xay21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 09:25:00raw52,800원52,800원52,600원52,700원3,783
cmu1xx3si031310ivhbeudqcpstock-5m006400:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3sd031210iviewehc7k1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 09:25:00raw537,000원537,000원533,500원534,000원4,215
cmu1xx3w7031p10ivzv8rlfvmstock-5m034730:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3w3031o10iv92thk94u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:25:00raw564,000원567,000원562,000원562,000원3,370
cmu1xx3rr030z10ivqniyi503stock-5m035420:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3rm030y10ivnmwe6u991
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 09:25:00raw205,500원206,000원204,500원205,000원3,945
cmu1xx3rd030x10ivglfyi94qstock-5m066570:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3r8030w10ivowc8yeu21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 09:25:00raw201,250원202,000원200,500원200,500원7,456
cmu1xx3r0030v10ivfzxwvpkmstock-5m005380:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3qv030u10iv9647hv691
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:25:00raw369,500원369,750원368,250원369,000원4,655
cmu1xx3qo030t10iv7crc16wdstock-5m000660:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3qk030s10iv108xg9z01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 09:25:00raw1,714,000원1,720,000원1,709,000원1,709,000원59,816
cmu1xx3qd030r10ivb4545hu6stock-5m005930:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3q8030q10ivi44qekm61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:25:00raw250,750원251,500원250,000원250,250원290,283
cmu1y3ja0032l10iv79bl4s45stock-5m055550:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3j9w032k10ivn61shto71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 09:25:00raw112,800원112,900원112,000원112,000원16,072
cmu1xx3t6031510ivur2161oustock-5m051910:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3sq031410ivr2v8m8dy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 09:25:00raw267,500원267,500원266,500원267,000원1,519
cmu1xx3tk031710ivqsly04ffstock-5m068270:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3tf031610iv607cwsjx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 09:25:00raw178,700원179,000원178,200원178,200원3,860
cmu1xx3tx031910ivle0f9huostock-5m005490:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3ts031810iv03sczmru1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 09:25:00raw325,500원327,500원325,000원327,000원2,794
cmu1xx3u9031b10iv0qx1jxk2stock-5m000270:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3u5031a10ivx511j73s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:25:00raw123,100원123,200원122,900원123,000원7,251
cmu1xx3uj031d10ivbd5mw2nvstock-5m105560:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3uf031c10ivg1hnh4ez1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 09:25:00raw178,300원178,300원176,800원176,900원32,853
cmu1xx3ut031f10ivgry85jorstock-5m207940:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3up031e10ivhk4133pt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:25:00raw1,409,500원1,411,000원1,405,000원1,405,500원389
cmu1xx3v2031h10iv9pujr354stock-5m373220:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3uy031g10ivevj3hmma1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 09:25:00raw349,500원349,500원349,000원349,500원1,564
cmu1xx3vc031j10iva5v7r294stock-5m012330:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3v8031i10ivy50tbe8q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 09:25:00raw398,000원398,000원396,000원397,000원2,504
cmu1xx3vn031l10ivoxv9aoz0stock-5m096770:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3vj031k10ivhor2i18h1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 09:25:00raw138,800원139,200원138,300원138,700원14,729
cmu1xx3vx031n10ivtl2eh88jstock-5m028260:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3vt031m10iv0e412tdu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:25:00raw354,000원355,500원351,500원352,000원6,378
cmu1xqsi202zj10iv2xtirclbstock-5m005380:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqshy02zi10ivpuvm7ga01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:20:00raw369,000원370,500원368,500원369,500원3,977
cmu1xqsid02zl10ivwe0i9uplstock-5m066570:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsi902zk10ivvlgseqyj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 09:20:00raw201,000원202,500원200,500원201,500원18,648
cmu1xqsin02zn10iv3k1drogbstock-5m035420:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsij02zm10iv68b1swm31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 09:20:00raw205,750원206,500원205,500원205,500원1,873
cmu1xqsn4030h10iv9h7w9crbstock-5m034730:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsn1030g10ivbkqjyj2x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:20:00raw559,000원564,000원558,000원563,000원761
cmu1xqsiz02zp10iv45oio1hbstock-5m035720:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsiv02zo10ivad67y64n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 09:20:00raw34,600원34,650원34,500원34,550원7,757
cmu1xqsmv030f10iv0ghok1fastock-5m028260:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsmr030e10ivo1q2rcle1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:20:00raw353,000원356,000원352,500원354,500원4,972
cmu1xqsjh02zt10iv90tiavw4stock-5m006400:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsjd02zs10ivt1jnzdxe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 09:20:00raw537,000원538,000원533,000원537,000원4,152
cmu1xqsjr02zv10ivlvtnxxkmstock-5m051910:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsjn02zu10ivi3rrqrp81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 09:20:00raw266,500원267,500원266,000원267,500원1,364
cmu1xqsk102zx10ivqd9cl30qstock-5m068270:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsjx02zw10iv5hj3i6pe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 09:20:00raw178,700원179,100원178,400원178,700원2,303
cmu1xqsml030d10ivp2n0xajnstock-5m096770:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsmh030c10ivc92ncpu61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 09:20:00raw140,900원141,000원138,200원138,800원38,126
cmu1xqsmb030b10ivpxpupg4ostock-5m012330:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsm7030a10ivmiqv2pyi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 09:20:00raw397,000원398,000원396,500원398,000원2,585
cmu1xqsm1030910ivuz9sn89lstock-5m373220:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqslx030810iv8192avs91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 09:20:00raw349,000원350,000원348,000원349,500원778
cmu1xqslr030710iv9x3a5r5gstock-5m207940:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsln030610ivp7iqkuyc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:20:00raw1,413,000원1,414,000원1,409,000원1,409,500원140
cmu1xqsle030510ivxywhc79istock-5m055550:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsl8030410ivlsfvabou1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 09:20:00raw113,000원113,200원112,700원112,900원10,309
cmu1xqsl0030310iv09hs1vp4stock-5m105560:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqskv030210iv1rxq30db1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 09:20:00raw178,200원179,000원177,700원178,400원34,422
cmu1xqsko030110ivuxt504xastock-5m000270:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqskk030010ivhwsp74tw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:20:00raw123,200원123,200원123,000원123,100원2,949
cmu1xqso8030p10iv7iatwqzpstock-5m017670:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqso4030o10ivyl0oo01v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 09:20:00raw88,900원89,200원88,800원89,100원4,819
cmu1xqskd02zz10ivuvck8lbmstock-5m005490:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsk802zy10ivbig3b0mu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 09:20:00raw326,000원326,000원325,000원325,500원1,696
cmu1xqsny030n10iv5hk0mcqgstock-5m030200:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsnu030m10ivdnu7zjb11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 09:20:00raw52,900원52,900원52,700원52,800원794
cmu1xqsno030l10ivkdybu6fjstock-5m015760:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsnk030k10ivxz3tkwb11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 09:20:00raw31,250원31,400원31,250원31,350원13,319
cmu1xqsne030j10ivgn3cofgzstock-5m003550:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqsna030i10iv2i4m5nne1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:20:00raw114,100원114,500원113,900원114,000원2,394
cmu1xqshg02zf10iv359nc5rhstock-5m005930:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqshb02ze10ivwb3x410i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:20:00raw248,750원251,000원248,500원250,500원216,503
cmu1xqshr02zh10ivnvqlxs4hstock-5m000660:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqshn02zg10iv9pymlw0v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 09:20:00raw1,697,000원1,716,000원1,694,000원1,714,000원91,870
cmu1xk91e02zd10ivat1iwcaqstock-5m017670:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk91a02zc10ivtnpdkbb61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 09:15:00raw88,900원89,000원88,700원88,800원7,646
cmu1xk8w802yj10ivfwoytvfwstock-5m051910:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8w202yi10ivvz1vz8tk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 09:15:00raw267,000원267,500원265,500원266,500원1,498
cmu1xk8vs02yh10ivzvj1dpokstock-5m035720:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8vn02yg10ivbdybkhww1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 09:15:00raw34,600원34,700원34,600원34,650원13,170
cmu1xk8vd02yf10ivjaq5so56stock-5m035420:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8v702ye10iv5pczjz1j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 09:15:00raw205,750원206,500원205,500원205,750원3,787
cmu1xk8ux02yd10iv9ax1xya2stock-5m066570:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8us02yc10iviyp3a5rl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 09:15:00raw201,000원201,500원200,000원201,000원8,177
cmu1xk8uk02yb10ivgfheaol7stock-5m005380:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8ug02ya10ivm6c8xzck1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:15:00raw369,500원370,000원367,500원369,000원5,798
cmu1xk8u902y910ivd6qkw0skstock-5m000660:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8u502y810ivfzw88rez1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 09:15:00raw1,700,000원1,701,000원1,692,000원1,697,000원36,236
57,440건 중 7,201–7,250← 이전145 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬