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
cmu1xk8zu02z310ivz348inxrstock-5m028260:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8zo02z210iv6ecfsir11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:15:00raw355,000원355,500원352,000원353,000원3,357
cmu1xk8zh02z110ivwgh89l3cstock-5m096770:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8za02z010ivv43qg14b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 09:15:00raw140,900원141,200원139,700원140,900원27,087
cmu1xk8z302yz10ivl95nz2vkstock-5m012330:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8yy02yy10ivg4cdlngc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 09:15:00raw396,500원397,500원396,000원397,000원3,058
cmu1xk8ys02yx10iviqguiuxzstock-5m373220:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8yn02yw10ivwzg6bqob1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 09:15:00raw349,500원349,500원348,500원349,500원2,078
cmu1xk8yh02yv10ivandnl3kcstock-5m207940:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8yd02yu10ivpwilc7cs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:15:00raw1,414,000원1,415,000원1,409,000원1,413,000원473
cmu1xk8y602yt10ivnkmawuhdstock-5m055550:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8y202ys10ivs2fli2p41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 09:15:00raw113,100원113,800원112,800원113,000원18,008
cmu1xk8xl02yp10ivi1m45aq5stock-5m000270:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8xg02yo10ivqxyfglg71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:15:00raw123,300원123,400원122,900원123,300원5,712
cmu1xk8x502yn10ivj82crr35stock-5m005490:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8wz02ym10ivmsurovbf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 09:15:00raw327,000원327,500원325,000원326,000원2,613
cmu1xk8wp02yl10ivosfyjhkgstock-5m068270:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8wj02yk10iv0r3wlrj41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 09:15:00raw178,900원179,300원178,300원178,500원3,971
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
cmu1xk8ty02y710iv4q1u1z17stock-5m005930:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8tn02y610ivba9oar171
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:15:00raw249,000원249,000원248,000원248,750원178,055
cmu1xdu0j02y510ive6di85ovstock-5m017670:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:192026-09-15 09:20:19cmu1xdu0f02y410ivnfqi9zrl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 09:10:00raw89,000원89,100원88,800원88,800원6,277
cmu1xdtu202x710ivacfnx9yostock-5m035720:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdttx02x610iv3fjr7qvv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 09:10:00raw34,600원34,650원34,450원34,550원16,859
cmu1xdtuc02x910ivd4l5vdm3stock-5m006400:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtu802x810ivv860yo1o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 09:10:00raw538,000원538,000원531,000원534,000원12,068
cmu1xdtum02xb10ivyjzk3bx2stock-5m051910:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtui02xa10iv6ncu0hx11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 09:10:00raw266,500원268,000원265,000원267,500원3,434
cmu1xdtuz02xd10ivbas13xmustock-5m068270:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtuu02xc10ivgmxppyt31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 09:10:00raw179,350원179,500원178,800원178,900원3,834
cmu1xdtvg02xf10ivspumqgmzstock-5m005490:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtv902xe10iv1ujdv1n61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 09:10:00raw327,500원328,000원325,500원327,500원6,204
cmu1xdtvy02xh10ivokg6lro5stock-5m000270:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtvu02xg10ivm5smwqhx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:10:00raw123,500원123,800원123,200원123,300원7,392
cmu1xdtw802xj10ivf85eg984stock-5m105560:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtw402xi10ivtbibha0v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 09:10:00raw178,000원179,200원177,700원178,400원46,610
cmu1xdtwh02xl10ivgn77d3fsstock-5m055550:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtwd02xk10iv7qyhybr61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 09:10:00raw112,800원113,500원112,700원113,100원22,317
cmu1xdtwr02xn10iv64wtxuqpstock-5m207940:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtwn02xm10ivmos62tcq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:10:00raw1,418,000원1,420,000원1,411,000원1,415,000원434
cmu1xdtx102xp10ivbx0i1jfvstock-5m373220:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtwx02xo10iv6oxzozo91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 09:10:00raw348,500원350,000원347,500원349,500원4,838
cmu1xdtxb02xr10ivstzsv2hpstock-5m012330:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:192026-09-15 09:20:19cmu1xdtx702xq10iva9g9lgfm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 09:10:00raw398,500원398,500원395,500원396,500원3,928
cmu1xdtxm02xt10iv2zhl0c44stock-5m096770:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:192026-09-15 09:20:19cmu1xdtxh02xs10ivbjj5zg1e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 09:10:00raw143,300원143,500원139,600원140,900원61,292
cmu1xdtxx02xv10ivfpwjj141stock-5m028260:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:192026-09-15 09:20:19cmu1xdtxs02xu10ivvsn9vv411
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:10:00raw356,000원356,500원354,000원355,000원4,026
cmu1xdtya02xx10iveuxfnwpsstock-5m034730:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:192026-09-15 09:20:19cmu1xdty502xw10ivfbghsby21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:10:00raw562,000원562,000원556,000원557,000원1,866
cmu1xdtyr02xz10ivair1l8jgstock-5m003550:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:192026-09-15 09:20:19cmu1xdtyi02xy10ivgfk8qnzz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:10:00raw114,100원114,400원113,500원114,300원5,330
cmu1xdtzh02y110ivqkn57b72stock-5m015760:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:192026-09-15 09:20:19cmu1xdtz702y010iv21kl8v6e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 09:10:00raw31,250원31,300원31,150원31,150원44,654
cmu1xdu0702y310iv64lknpfmstock-5m030200:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:192026-09-15 09:20:19cmu1xdtzy02y210iv5su23bui1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 09:10:00raw52,800원52,800원52,600원52,700원1,606
cmu1xdttr02x510ivy5tudz61stock-5m035420:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdttn02x410ivk2o5q3eb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 09:10:00raw205,500원206,000원204,500원205,500원5,343
cmu1xdtti02x310iv1i685np6stock-5m066570:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtte02x210iv1rk6epoo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 09:10:00raw201,000원202,000원200,000원201,000원14,598
cmu1xdtt902x110iv9y5p2w0qstock-5m005380:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtt502x010ivll7bukzi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:10:00raw370,250원372,000원369,000원369,500원8,745
cmu1xdtsz02wz10iv6bgv8w4ustock-5m000660:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtsv02wy10ivy65ojmvo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 09:10:00raw1,700,000원1,702,000원1,695,000원1,699,500원48,623
cmu1xdtsp02wx10ivg4txa2nostock-5m005930:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtsl02ww10iv4s36ok201
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:10:00raw249,000원249,500원248,000원249,000원191,442
cmu1x7hhf02wh10ivr3s1gqi3stock-5m012330:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hhb02wg10ivsl1shr9c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 09:05:00raw399,000원400,000원397,500원398,500원6,271
cmu1x7hja02wv10ivxijttlm5stock-5m017670:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:232026-09-15 09:15:23cmu1x7hj602wu10iv9epk73s91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 09:05:00raw89,100원89,100원88,700원89,100원17,047
cmu1x7hj002wt10ivozw0ldf9stock-5m030200:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:232026-09-15 09:15:23cmu1x7hiw02ws10ivy1p2cigu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 09:05:00raw53,000원53,000원52,700원52,700원1,325
cmu1x7hir02wr10ivu98zmas5stock-5m015760:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hin02wq10ivnvs505j41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 09:05:00raw31,300원31,350원31,200원31,250원58,006
cmu1x7hih02wp10iv0fd180qdstock-5m003550:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hid02wo10ivh18kyofq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:05:00raw113,500원115,000원113,100원114,200원8,055
cmu1x7hi802wn10iv1ryqeiocstock-5m034730:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hi402wm10iv44fpxunh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:05:00raw560,000원563,000원558,000원563,000원1,009
cmu1x7hhy02wl10iv5mwq8vgmstock-5m028260:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hhu02wk10iv7hf4ma8d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:05:00raw353,500원356,500원353,250원355,500원5,111
cmu1x7hhp02wj10ivtuip74m9stock-5m096770:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hhk02wi10ivao13exoj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 09:05:00raw142,500원144,100원141,800원143,300원85,255
cmu1x7hh502wf10ivkbygzerwstock-5m373220:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hh102we10iv0184iyac1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 09:05:00raw352,500원353,500원347,500원348,500원6,839
cmu1x7hgw02wd10iv5pvl35tsstock-5m207940:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hgs02wc10iv14tk3hz01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:05:00raw1,414,000원1,420,000원1,407,000원1,418,000원590
cmu1x7hgn02wb10iv1eawug0estock-5m055550:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hgj02wa10iv3q9nttcm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 09:05:00raw112,300원113,500원112,200원112,800원30,572
57,440건 중 7,251–7,300← 이전146 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬