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
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
cmu1x7hge02w910ivcxykad9istock-5m105560:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hga02w810ivjw7t2v4w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 09:05:00raw176,300원178,300원176,100원178,000원49,700
cmu1x7hf402vz10ivcb9oh692stock-5m006400:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hf002vy10ivyelg7dgk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 09:05:00raw545,000원548,000원534,000원537,000원17,613
cmu1x7hg402w710ivga1jmnbdstock-5m000270:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hg002w610iv7jftbzsa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:05:00raw123,500원123,800원123,200원123,600원7,490
cmu1x7hfw02w510ivpe130599stock-5m005490:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hfs02w410ivt5n465941
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 09:05:00raw328,000원329,000원327,000원327,500원9,689
cmu1x7hfn02w310iv249bsdylstock-5m068270:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hfi02w210iv2r9pue5h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 09:05:00raw179,400원179,800원179,100원179,300원6,385
cmu1x7hfd02w110ivtv5k5iypstock-5m051910:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hf902w010ivyo6up6jo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 09:05:00raw269,500원269,500원266,500원267,000원2,276
cmu1x7hde02vn10ivm1z4u5q6stock-5m005930:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hd602vm10iv2hvbm8to1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:05:00raw248,500원249,500원247,500원249,000원237,594
cmu1x7hds02vp10ivxuejho9xstock-5m000660:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hdo02vo10iv9ctav1mx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 09:05:00raw1,690,000원1,702,000원1,685,000원1,700,000원62,818
cmu1x7he202vr10iv3zu1czwbstock-5m005380:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hdy02vq10ivfxm2x2p11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:05:00raw370,000원370,500원368,000원370,500원8,344
cmu1x7hed02vt10ivpmhmtrw1stock-5m066570:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7he902vs10iv56gvsxov1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 09:05:00raw201,500원202,000원199,900원201,000원18,508
cmu1x7hev02vx10ivs9hws5w3stock-5m035720:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7her02vw10ivvqy1034e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 09:05:00raw34,500원34,675원34,450원34,550원28,797
cmu1x12p202un10ivqlaimr50stock-5m035720:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12oy02um10ivk5lencay1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 09:00:00raw34,150원34,650원34,150원34,450원72,736
cmu1x12op02ul10ivckyo92yostock-5m035420:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12ol02uk10iv8fs0fvek1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 09:00:00raw204,500원207,500원203,500원205,500원28,312
cmu1x12oh02uj10ivdw26klf2stock-5m066570:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12od02ui10ivp1ouorzi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 09:00:00raw198,100원202,000원196,000원202,000원38,315
cmu1x12qb02ux10ivlu7rwvg0stock-5m000270:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12q702uw10iv23ss6oiq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:00:00raw123,400원123,800원122,800원123,400원22,568
cmu1x12qk02uz10ivpmrg7lfmstock-5m105560:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12qg02uy10iv54ylmoon1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 09:00:00raw178,600원179,900원176,100원176,400원74,424
cmu1x12nq02ud10ivzyjsc3b3stock-5m005930:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12ne02uc10iv35gmyeoj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:00:00raw248,000원250,000원248,000원248,500원683,209
cmu1x12o902uh10ivpklwxsqrstock-5m005380:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12o502ug10ivzh4isdtd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:00:00raw366,500원371,500원366,000원370,000원19,858
cmu1x12o002uf10iv5t9rganpstock-5m000660:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12nv02ue10iv33obdd821
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 09:00:00raw1,690,000원1,707,000원1,689,000원1,690,000원205,812
cmu1x12qu02v110iv5zc9a0ywstock-5m055550:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12qq02v010ivqivy4th81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 09:00:00raw112,900원113,800원112,000원112,200원66,327
cmu1x12s902vb10ivxdl0r6aistock-5m028260:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12s102va10ivj7i9spey1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:00:00raw351,500원356,500원351,500원353,500원9,088
cmu1x12td02vf10ivx32xpvf2stock-5m003550:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:24cmu1x12t402ve10iv001n6jnm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:00:00raw111,900원114,100원111,700원113,600원5,386
cmu1x12pu02ut10ivt61cxxogstock-5m068270:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12pq02us10iv3yf27av01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 09:00:00raw177,700원179,700원177,600원179,500원13,891
cmu1x12q202uv10ivpzvuivfqstock-5m005490:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12py02uu10ivfu9vectk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 09:00:00raw322,500원328,000원321,500원327,500원13,994
cmu1x12tt02vh10ivzypehy1pstock-5m015760:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:242026-09-15 09:10:24cmu1x12to02vg10iv9gsgvhpg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 09:00:00raw31,600원31,650원31,250원31,300원146,172
cmu1x12u202vj10ivmjaz5dsgstock-5m030200:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:242026-09-15 09:10:24cmu1x12ty02vi10iv3it9elt71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 09:00:00raw52,700원53,000원52,700원52,900원6,206
cmu1x12ua02vl10ivzi4akmepstock-5m017670:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:242026-09-15 09:10:24cmu1x12u602vk10ivguiz3r1z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 09:00:00raw89,000원89,400원89,000원89,100원16,826
cmu1x12rw02v910ivhf27eo3jstock-5m096770:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12rr02v810iv5hqu7s2l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 09:00:00raw139,500원144,000원138,800원142,600원130,486
cmu1x12rm02v710ivd6w27nd2stock-5m012330:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12ri02v610ivvdbaaq0w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 09:00:00raw393,000원401,000원392,000원399,000원12,783
cmu1x12ss02vd10ivcttaruagstock-5m034730:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12sk02vc10ivsxa9343f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:00:00raw557,000원566,000원556,000원560,000원3,126
cmu1x12rd02v510ivv7rn8flistock-5m373220:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12r902v410iv3e44iioy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 09:00:00raw350,000원353,500원348,000원352,500원11,058
cmu1x12r402v310ivb5gzqp70stock-5m207940:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12qz02v210iv8tlamql01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:00:00raw1,406,000원1,421,000원1,405,000원1,414,000원1,160
cmu1x12pb02up10iv3ye4yrbvstock-5m006400:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12p702uo10iv67town181
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 09:00:00raw539,000원548,000원537,000원545,000원19,627
cmu1x12pl02ur10ivwe78989rstock-5m051910:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12pg02uq10iv0scahzc01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 09:00:00raw267,500원270,000원267,000원269,500원6,607
cmu2fy7bm05nj10ivpaorplqlstock035420:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7bi05ni10ivy9czb8681
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-15 09:00:00raw204,500원208,500원203,500원205,000원361,620
cmu2fy7it05ob10ivo1bmtm4ostock034730:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7ip05oa10iv21kwelp71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-15 09:00:00raw557,000원567,000원546,000원550,000원85,077
cmu2fy7j705od10ivqz2p3y3rstock003550:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7j305oc10ivqr5iz2gl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-15 09:00:00raw111,900원116,700원111,700원113,700원245,594
cmu2fy7jp05of10iv5vcn1ei6stock015760:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7jk05oe10ivbumqiu3p1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-15 09:00:00raw31,600원31,650원31,100원31,400원1,190,499
cmu2fy7hi05o510iv81m9ucs4stock012330:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7he05o410ivt3dtsbxs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-15 09:00:00raw393,000원404,000원392,000원394,500원221,234
cmu2fy7h205o310ivsm9wc2bcstock373220:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7gy05o210ivqlnwbi7u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-15 09:00:00raw350,000원371,500원347,500원362,500원335,171
cmu2fy7gi05o110iv6p24n6z7stock207940:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7ge05o010iv4e5k3u3r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-15 09:00:00raw1,406,000원1,428,000원1,403,000원1,412,000원24,905
cmu2fy7g105nz10iv307agi3wstock055550:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7fx05ny10iv2f397wlr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-15 09:00:00raw112,900원113,800원111,600원112,500원871,523
cmu2fy7fk05nx10iv0z0et396stock105560:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7fg05nw10ivsqt5syfs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-15 09:00:00raw178,600원179,900원175,300원176,100원1,151,009
cmu2fy7id05o910iv8iey5jlsstock028260:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7i905o810ivlkew3v4c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-15 09:00:00raw351,500원357,500원344,500원347,500원277,866
cmu2fy7kl05oj10ivn6nfe2dqstock017670:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7kh05oi10iv8bqnjjxb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-15 09:00:00raw89,000원90,000원87,800원88,100원705,683
cmu2fy7e605nv10ivppiw566hstock000270:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7e305nu10ivrz5vlq041
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-15 09:00:00raw123,400원124,100원121,700원122,200원456,434
cmu2fy7k605oh10ivdzubtghustock030200:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7k205og10iv12s7grva1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-15 09:00:00raw52,700원53,100원52,600원52,800원140,532
cmu2fy7ds05nt10ivqada8jx3stock005490:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7do05ns10ivwhl44lmc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-15 09:00:00raw322,500원335,500원321,500원330,500원245,918
cmu2fy7dd05nr10ivu38thqkestock068270:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7d905nq10ivj0oba92l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-15 09:00:00raw177,700원180,300원177,300원178,100원198,268
57,440건 중 7,301–7,350← 이전147 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬