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
cmu2af75605i710ivn88g9ckustock-5m005930:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af74v05i610ivx9bw8k4c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 15:15:00raw247,500원247,500원247,000원247,000원106,340
cmu2af7a205iz10ivjgw6vfq7stock-5m012330:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af79y05iy10ivx8hy12q11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 15:15:00raw395,000원395,000원394,000원394,000원2,417
cmu2af79t05ix10iv3q5yjx4xstock-5m373220:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af79q05iw10ivds6rhox51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 15:15:00raw366,500원367,000원365,000원366,000원4,362
cmu2af75h05i910ivstkp0sh1stock-5m000660:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af75d05i810iv9ecjx9rp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 15:15:00raw1,683,000원1,690,000원1,683,000원1,689,000원22,168
cmu2af75q05ib10ivh9oj2uz8stock-5m005380:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af75m05ia10iv9x9d4g4b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 15:15:00raw368,000원368,000원367,000원367,500원2,076
cmu2af79k05iv10ivehl5yfawstock-5m207940:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af79g05iu10iv6gd2v8lc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:15:00raw1,414,000원1,415,000원1,412,000원1,412,000원301
cmu2af79005it10iv4l4t8h5bstock-5m055550:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af78r05is10ivwp1l4aba1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 15:15:00raw112,100원112,100원111,700원111,800원13,533
cmu2almzq05jx10ivpyiutu3ostock-5m000270:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2almzm05jw10ivpydsoi3k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 15:15:00raw121,800원122,000원121,700원121,800원9,553
cmu2af77d05in10ivrimym6xfstock-5m068270:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af77a05im10iva92wcx6i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 15:15:00raw177,600원177,600원177,400원177,400원4,962
cmu2af76005id10ivvhtw17lgstock-5m066570:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:25:172026-09-15 15:25:17cmu2af75w05ic10ivnigraksa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 15:15:00raw202,000원202,000원201,500원202,000원5,160
cmu2a8rjb05hh10iv07tu7jyestock-5m000270:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rj705hg10ivq1g29rt01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 15:10:00raw121,900원121,900원121,700원121,800원4,908
cmu2a8rju05hl10ivdjsl94nwstock-5m055550:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rjr05hk10ivqo8f09j81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 15:10:00raw112,200원112,400원112,000원112,000원11,913
cmu2a8rk405hn10iv1coqu5uwstock-5m207940:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rk005hm10ivdst5f74p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:10:00raw1,418,000원1,418,000원1,414,000원1,415,000원258
cmu2a8rke05hp10ivi6m2gj7jstock-5m373220:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rka05ho10ivl3f0pe5e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 15:10:00raw367,000원367,500원365,500원366,500원9,896
cmu2a8rkm05hr10iv7d9w5lf4stock-5m012330:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rkj05hq10ivctoj21zz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 15:10:00raw394,500원395,000원394,000원394,500원3,100
cmu2a8rkv05ht10ivi6uwn2wvstock-5m096770:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rkr05hs10ivzfedbefr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 15:10:00raw142,000원142,000원141,500원141,800원10,356
cmu2a8rl405hv10iv4zi30h4nstock-5m028260:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rl005hu10ivnzhqbukv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 15:10:00raw346,000원346,500원345,000원345,000원6,837
cmu2a8rle05hx10ivq6xbpckcstock-5m034730:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rla05hw10iv87eorq781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 15:10:00raw546,000원550,000원546,000원549,000원1,992
cmu2a8rlo05hz10iv0n0rfuhgstock-5m003550:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rlk05hy10ivs10osid11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 15:10:00raw114,900원115,300원114,800원114,900원3,568
cmu2a8rlx05i110ivqn020aq3stock-5m015760:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rlu05i010ivbbc452ox1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 15:10:00raw31,400원31,400원31,300원31,350원12,960
cmu2a8rm605i310iv8iu4i6cystock-5m030200:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rm305i210iv1a7quapk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 15:10:00raw52,800원52,800원52,700원52,800원2,483
cmu2a8rmf05i510ivskbkj928stock-5m017670:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rmb05i410ivqpzcyroj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 15:10:00raw88,200원88,200원88,100원88,100원8,649
cmu2a8rg005gv10ivlzukospvstock-5m005930:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rfp05gu10ivbrnxe2hj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 15:10:00raw247,000원247,500원247,000원247,250원95,321
cmu2a8rgq05gx10ivdtfpi9l7stock-5m000660:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rgj05gw10iv0r7q3cq11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 15:10:00raw1,680,000원1,685,000원1,677,000원1,683,000원52,645
cmu2a8rgz05gz10iv11vy2ibfstock-5m005380:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rgw05gy10iv12x40vpz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 15:10:00raw367,500원368,000원367,500원367,500원2,134
cmu2a8rh905h110ivcwxvmg6dstock-5m066570:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rh505h010ivgn57o84m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 15:10:00raw201,500원202,000원201,500원201,500원2,654
cmu2a8rhi05h310ivki09pkcmstock-5m035420:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rhe05h210ivbsy3ditt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 15:10:00raw206,000원206,500원205,500원206,500원5,841
cmu2a8rhs05h510ivb5qeweuwstock-5m035720:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rho05h410ivagq1mpr61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 15:10:00raw34,550원34,650원34,500원34,550원15,697
cmu2a8ri205h710ivpjs8xeipstock-5m006400:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rhy05h610ivdot4rgw11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 15:10:00raw547,000원549,000원546,000원549,000원8,181
cmu2a8rib05h910ive5aaeh3zstock-5m051910:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8ri805h810iv4d2lxt4b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 15:10:00raw272,000원272,500원271,000원271,500원8,003
cmu2a8rik05hb10ivk3e49pvpstock-5m068270:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rih05ha10iv344hcwoh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 15:10:00raw177,500원177,600원177,500원177,600원1,152
cmu2a8rj205hf10iv3855nqtlstock-5m005490:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8riy05he10iv92l8sj9y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 15:10:00raw332,500원333,500원332,000원332,500원10,719
cmu2a8rjl05hj10iv4knlge1astock-5m105560:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rjh05hi10ivzw3373bh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 15:10:00raw176,000원176,100원175,900원175,900원12,194
cmu2a2cm505gr10ivw73suxu1stock-5m030200:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cm105gq10iv7rr1b5mb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 15:05:00raw52,700원52,900원52,700원52,700원8,201
cmu2a8riu05hd10ivvo4d4i3ystock-5m005490:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8riq05hc10ivhvt1xa3r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 15:05:00raw332,000원333,500원332,000원332,500원9,113
cmu2a2cmf05gt10ivo6pwco8wstock-5m017670:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cmb05gs10ivpsrpl5qe1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 15:05:00raw88,300원88,400원88,100원88,100원10,595
cmu2a2clv05gp10ivj7uvfxobstock-5m015760:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2clr05go10ivyzxyo8y71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 15:05:00raw31,400원31,400원31,350원31,350원11,337
cmu2a2cll05gn10ivxc9h28i7stock-5m003550:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2clh05gm10ivyep104qv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 15:05:00raw114,900원115,200원114,600원114,900원3,540
cmu2a2cla05gl10iv9t1w17tnstock-5m034730:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cl705gk10ivgtnfbejf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 15:05:00raw547,000원547,000원546,000원546,000원2,164
cmu2a2cl105gj10iv8wd8we4istock-5m028260:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2ckx05gi10iv5dqi8bes1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 15:05:00raw345,500원347,000원345,000원346,500원10,224
cmu2a2ckr05gh10ivzdyoiwlpstock-5m096770:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2ckn05gg10ivssuytoys1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 15:05:00raw141,900원142,000원141,600원142,000원11,046
cmu2a2cki05gf10ivwu0488apstock-5m012330:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cke05ge10ivj8m6wnkl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 15:05:00raw395,000원395,000원394,000원394,500원4,516
cmu2a2ck805gd10ivuhcjtd8estock-5m373220:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2ck405gc10ivoqcuv5931
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 15:05:00raw366,500원367,500원365,500원367,000원11,129
cmu2a2cjy05gb10ivcwd26u10stock-5m207940:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cjv05ga10ivun4m5awm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:05:00raw1,414,000원1,418,000원1,414,000원1,418,000원325
cmu2a2cjp05g910ivd48qo96gstock-5m055550:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cjl05g810ivuqc9grpo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 15:05:00raw112,400원112,400원112,100원112,200원10,958
cmu2a2cjg05g710ivzf4cyfeestock-5m105560:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cjc05g610ivo1yucc381
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 15:05:00raw176,100원176,200원175,900원175,900원8,660
cmu2a2cj605g510ivvnhxmkphstock-5m000270:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cj205g410ivjcem38wl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 15:05:00raw121,900원122,000원121,700원121,900원11,776
cmu2a2cix05g310ivl0x6i9b5stock-5m068270:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cit05g210iv0mr75p3o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 15:05:00raw177,600원177,700원177,400원177,600원2,357
cmu2a2cio05g110ivt6sjtk1gstock-5m051910:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cil05g010iv1897fv4t1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 15:05:00raw271,500원272,500원271,500원272,000원5,752
cmu2a2cig05fz10iv0g40dqarstock-5m006400:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cic05fy10ivml2r8r761
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 15:05:00raw548,000원548,000원545,000원546,000원11,071
57,440건 중 5,601–5,650← 이전113 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬