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
cmu28glez054v10ivkt6m63dgstock-5m207940:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glew054u10ivtqcbuuvs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:20:00raw1,410,000원1,412,000원1,410,000원1,412,000원157
cmu28gleg054r10ivsjoxial4stock-5m105560:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28gled054q10ivl495liu31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 14:20:00raw176,300원176,500원176,200원176,400원10,106
cmu28gle7054p10ivsbiysl48stock-5m000270:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28gle3054o10iv84wgbjry1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:20:00raw122,300원122,400원122,200원122,300원3,932
cmu28gldx054n10ivjn2ek5u8stock-5m005490:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28gldt054m10ivq7t2wb5v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 14:20:00raw330,500원330,500원329,500원329,500원1,287
cmu28gldo054l10ivdu55incastock-5m068270:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28gldk054k10ivb4u3rnlm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 14:20:00raw177,600원178,100원177,500원178,000원2,396
cmu28gldf054j10ivzubaiha7stock-5m051910:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28gldc054i10ivy2ydprk91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 14:20:00raw271,500원272,500원271,500원272,000원2,538
cmu28gld6054h10ivanosfx4tstock-5m006400:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28gld2054g10ivd2s7ckni1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 14:20:00raw549,000원549,000원546,000원548,000원4,619
cmu28glcx054f10iv6bdb6iyfstock-5m035720:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glcu054e10iv7otpfps01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:20:00raw34,450원34,500원34,400원34,450원11,300
cmu28glco054d10iv1pif9wdpstock-5m035420:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glcl054c10ivm2yh912a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 14:20:00raw204,500원205,500원204,500원205,500원5,608
cmu28glcg054b10ivkain287ustock-5m066570:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glcd054a10ivd3b6otba1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 14:20:00raw201,500원202,000원201,000원201,500원3,845
cmu28glc7054910ivhmfxfknestock-5m005380:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glc4054810ivs5ttr3u21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:20:00raw367,000원367,500원367,000원367,000원2,138
cmu28glbw054710iv4xx01wxistock-5m000660:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glbo054610ivbyrqxh4f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 14:20:00raw1,676,000원1,679,000원1,673,000원1,676,000원26,048
cmu28glb4054510ivmj84p29ostock-5m005930:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28glau054410ivp1w6rd3p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:20:00raw246,250원247,000원246,000원246,250원110,409
cmu28a1jy052v10ivtm991y7mstock-5m005930:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1ji052u10iv3lxdpmdj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 14:15:00raw247,000원247,000원246,000원246,500원210,794
cmu28a1pv054310ivhvrj5wb1stock-5m017670:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1pr054210ivkaaix38i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 14:15:00raw87,950원88,000원87,800원87,900원21,013
cmu28a1pl054110iv0mmjus9ustock-5m030200:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1pi054010ivmi1g0zv01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 14:15:00raw52,800원52,800원52,700원52,700원192
cmu28a1pc053z10ivycc9lqj6stock-5m015760:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1p8053y10iv6on547jx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 14:15:00raw31,100원31,150원31,100원31,150원12,337
cmu28a1p2053x10ivmf8wjv1hstock-5m003550:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1oz053w10ivoecfkenn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:15:00raw115,200원116,100원114,900원115,300원5,597
cmu28a1ot053v10ivre5rc7vlstock-5m034730:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1op053u10ivupfxo1v81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:15:00raw547,500원549,000원547,000원547,000원1,662
cmu28a1ok053t10iv1ucyyeprstock-5m028260:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1og053s10ivk005j0931
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:15:00raw346,000원347,500원345,500원346,000원10,180
cmu28a1oa053r10iv6h4765wxstock-5m096770:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1o7053q10iv5fpqzjem1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 14:15:00raw141,300원141,500원141,100원141,400원5,864
cmu28a1o2053p10ivmlrt3hj0stock-5m012330:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1ny053o10iv2j1v7yt91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:15:00raw395,000원395,500원394,000원394,000원3,234
cmu28a1ns053n10ivuefaaigvstock-5m373220:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1no053m10ivt6nn9ku11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 14:15:00raw363,500원364,500원362,500원364,000원5,326
cmu28a1ni053l10ivyrqqbdk3stock-5m207940:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1ne053k10iv2r3ehcai1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:15:00raw1,411,000원1,412,000원1,409,000원1,410,000원395
cmu28a1n8053j10ivpp8qj66wstock-5m055550:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1n4053i10ivzd63u75d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 14:15:00raw112,300원112,500원112,300원112,400원6,740
cmu28a1my053h10ivavybdqcxstock-5m105560:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1mt053g10ivajnn0snf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 14:15:00raw176,300원176,300원176,100원176,300원10,842
cmu28a1mn053f10ivu2scjdfrstock-5m000270:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1mj053e10ivgt6jy8rc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:15:00raw122,300원122,400원122,200원122,400원6,868
cmu28a1md053d10iv0jvo9okistock-5m005490:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1m9053c10ivby3vreak1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 14:15:00raw330,000원330,500원329,000원330,000원2,169
cmu28a1m4053b10ivrfh15bdvstock-5m068270:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1lz053a10ivp0y9thmc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 14:15:00raw177,700원177,700원177,400원177,600원2,782
cmu28a1lu053910ivbxk6nb7jstock-5m051910:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1lq053810ivypqo9biw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 14:15:00raw272,000원272,500원270,500원272,000원2,996
cmu28a1ll053710ivqsicsznqstock-5m006400:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1lh053610ivig2hapo81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 14:15:00raw547,000원549,000원544,000원549,000원7,290
cmu28a1lb053510ivs08n16fkstock-5m035720:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1l7053410ivr34wqq761
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:15:00raw34,500원34,500원34,450원34,450원5,856
cmu28a1l2053310ivrrm2j374stock-5m035420:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1ky053210ivm6h68vsc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 14:15:00raw204,500원205,000원204,500원205,000원3,549
cmu28a1kt053110ivjljv1o06stock-5m066570:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1kp053010iv5cbjknen1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 14:15:00raw201,250원202,000원200,500원201,000원9,432
cmu28a1kj052z10ivjifopgsmstock-5m005380:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1kf052y10ivq97kljul1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 14:15:00raw367,000원367,750원366,500원367,500원4,190
cmu28a1ka052x10ivyaq2qqcustock-5m000660:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1k6052w10ivcixb87d51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 14:15:00raw1,675,000원1,679,000원1,671,000원1,677,000원40,235
cmu283m29051t10iveami9c2mstock-5m006400:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m25051s10iv2eitpjk81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 14:10:00raw549,000원550,000원545,000원547,000원7,781
cmu283m6w052t10ivx2wf02x0stock-5m017670:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m6s052s10ivxcfqc2iq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 14:10:00raw88,100원88,200원87,900원87,900원30,099
cmu283m6m052r10ivhxih2jb9stock-5m030200:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m6j052q10iv23quuyhe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 14:10:00raw52,800원52,800원52,700원52,700원240
cmu283m6e052p10ivsmrxwkmnstock-5m015760:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m6a052o10iv2qbb53oi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 14:10:00raw31,200원31,200원31,100원31,100원27,058
cmu283m65052n10iv3s8e5vg5stock-5m003550:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m61052m10iv31lc80ug1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 14:10:00raw115,600원116,300원115,100원115,200원5,323
cmu283m5v052l10ivb4swqb97stock-5m034730:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m5r052k10iv2fxjpvzt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 14:10:00raw549,500원550,000원547,000원547,000원856
cmu283m5l052j10ivtn39oa0xstock-5m028260:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m5h052i10ivifej58oe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 14:10:00raw348,000원348,000원346,000원346,000원6,497
cmu283m54052f10ivjzpc2gpfstock-5m096770:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m50052e10ivs00589l51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 14:10:00raw141,700원141,700원141,200원141,400원7,887
cmu283m4u052d10iv7pw56pv1stock-5m012330:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m4q052c10ivn682msoi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 14:10:00raw396,000원396,000원394,000원395,000원6,409
cmu283m4l052b10iv5u8sqnixstock-5m373220:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m4h052a10ivu6hz09ow1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 14:10:00raw366,000원366,000원363,000원363,000원5,829
cmu283m4b052910ivq3b6my93stock-5m207940:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m47052810iv6e0ok3n71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 14:10:00raw1,413,000원1,413,000원1,411,000원1,411,000원120
cmu283m42052710ivq4wc1aeqstock-5m055550:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m3y052610ivh0l9mh5z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 14:10:00raw112,400원112,500원112,300원112,300원6,320
cmu283m3s052510ivpg1942z1stock-5m105560:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m3o052410ivpitsqisv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 14:10:00raw176,500원176,500원176,100원176,200원13,294
cmu283m3i052310ivxu17cg4jstock-5m000270:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m3e052210ivp5zjfy811
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:10:00raw122,400원122,500원122,200원122,300원6,224
57,440건 중 5,851–5,900← 이전118 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬