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
cmu27qz7x04z910ivtfkqmv8ostock-5m006400:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz7t04z810ivbb1oi23b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 14:00:00raw551,000원553,000원551,000원552,000원2,710
cmu27qz7o04z710ivtd10y4qistock-5m035720:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz7l04z610ivjxclb6eq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 14:00:00raw34,550원34,600원34,550원34,550원4,015
cmu27qz7f04z510ivxwvw3is7stock-5m035420:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz7c04z410ivy2fyu8r21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 14:00:00raw205,500원206,500원205,500원206,000원2,504
cmu27qz7604z310iv4eeu2tiystock-5m066570:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz7204z210ivwxarxp8c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 14:00:00raw201,500원202,500원201,500원202,250원4,103
cmu27qz6h04yz10ivih4qrejqstock-5m000660:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz6304yy10iviqkggz3n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 14:00:00raw1,685,000원1,690,000원1,685,000원1,688,000원29,818
cmu27kbgo04xr10ivvc5omdz9stock-5m000660:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbgf04xq10ivzrl5culf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 13:55:00raw1,692,000원1,693,000원1,685,000원1,685,000원38,783
cmu27kbft04xp10ivenui7oe6stock-5m005930:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbfj04xo10ivwp1sjlgd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:55:00raw248,000원248,500원247,000원247,500원218,591
cmu27kbmw04yx10ivjuju3m9rstock-5m017670:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:182026-09-15 14:05:18cmu27kbms04yw10ivekej6zc61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 13:55:00raw88,500원88,500원88,300원88,300원8,166
cmu27kbml04yv10ivqfvel09gstock-5m030200:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:182026-09-15 14:05:18cmu27kbmi04yu10iv2babo93g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 13:55:00raw52,700원52,800원52,700원52,700원1,124
cmu27kbmc04yt10ivu9c3s769stock-5m015760:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:182026-09-15 14:05:18cmu27kbm904ys10iv62aervru1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 13:55:00raw31,250원31,300원31,200원31,200원6,638
cmu27kbm304yr10iv6rrqfmtfstock-5m003550:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:182026-09-15 14:05:18cmu27kbm004yq10iveeu9r3w81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:55:00raw116,100원116,600원115,600원115,800원6,648
cmu27kblu04yp10ivcaf1241nstock-5m034730:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:182026-09-15 14:05:18cmu27kblq04yo10ivbipms6b41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:55:00raw555,000원556,000원551,000원552,000원1,865
cmu27kblk04yn10ivi07dofmdstock-5m028260:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:182026-09-15 14:05:18cmu27kblg04ym10ivkju94kb31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:55:00raw349,000원349,250원348,000원348,250원3,029
cmu27kblb04yl10ivw5hpufurstock-5m096770:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbl704yk10ivs0fbfr0t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 13:55:00raw142,800원142,800원142,100원142,300원7,057
cmu27kbl104yj10ivef64xxgcstock-5m012330:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbky04yi10iv42thfu761
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:55:00raw397,500원397,500원396,000원397,000원2,150
cmu27kbks04yh10ivc5d8xhvmstock-5m373220:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbko04yg10iv0xxavntj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 13:55:00raw363,000원363,500원361,500원362,000원2,886
cmu27kbkj04yf10ivd6qclz95stock-5m207940:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbkf04ye10ivip6hhgpz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:55:00raw1,415,000원1,418,000원1,414,000원1,416,000원322
cmu27kbka04yd10iv344qpp42stock-5m105560:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbk604yc10ivh89uxctr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 13:55:00raw176,600원176,700원176,600원176,700원9,793
cmu27kbk004yb10ivauqa7n61stock-5m000270:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbjw04ya10ivqaat6zvn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:55:00raw122,600원122,600원122,400원122,400원4,346
cmu27kbjq04y910ivihg49hnistock-5m005490:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbjn04y810ivv3uxm87z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 13:55:00raw332,500원332,500원331,500원331,500원852
cmu27kbji04y710ivyemhs5phstock-5m068270:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbje04y610ivtv4zlz791
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 13:55:00raw178,500원178,600원178,200원178,300원1,716
cmu27kbj904y510iva1wpbgelstock-5m051910:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbj504y410ivzi86w55q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 13:55:00raw273,000원273,500원271,500원272,500원2,184
cmu27kbiz04y310iv5kl50rjdstock-5m006400:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbiv04y210ivx07e6elv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 13:55:00raw554,000원554,000원551,000원551,000원3,549
cmu27kbiq04y110iv27y3obtxstock-5m035720:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbim04y010ivko0wq6gq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:55:00raw34,600원34,650원34,550원34,550원4,432
cmu27kbih04xz10ivr7vsp23ustock-5m035420:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbid04xy10ivax4pvptd1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 13:55:00raw206,500원207,000원205,500원205,500원2,866
cmu27qz9904zj10iv7nqtjvmsstock-5m055550:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz9504zi10ivbgxw2yzm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 13:55:00raw112,500원112,600원112,500원112,500원6,209
cmu27kbhz04xv10iva1jg5nf4stock-5m066570:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbhu04xu10ivx3vt7clj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 13:55:00raw202,000원202,500원201,500원202,000원3,466
cmu27kbhe04xt10ivpq2666kystock-5m005380:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbh504xs10ivrh6ffdzs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:55:00raw368,000원369,000원367,500원368,000원4,210
cmu27dwg804x310ivum4qs8ycstock-5m207940:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwg404x210ivrmy7znj01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:50:00raw1,416,000원1,417,000원1,415,000원1,415,000원151
cmu27kbi804xx10iv2vzc2wibstock-5m035420:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbi404xw10ivt296qoj11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 13:50:00raw207,000원207,500원206,000원206,500원2,578
cmu27dwit04xn10iv6n7pkk63stock-5m017670:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwiq04xm10ivclqoanmz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 13:50:00raw88,600원88,700원88,400원88,550원6,011
cmu27dwik04xl10ivxr0v6vt9stock-5m030200:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwih04xk10ive1g0z5ic1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 13:50:00raw52,700원52,800원52,700원52,700원293
cmu27dwib04xj10ivmnroglhjstock-5m015760:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwi704xi10ivtibytsco1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 13:50:00raw31,300원31,350원31,250원31,250원9,942
cmu27dwi104xh10ivo30mcr9wstock-5m003550:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwhy04xg10iv2tgc7ifn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:50:00raw116,200원116,500원116,000원116,300원5,366
cmu27dwhs04xf10ivfz7hmlxlstock-5m034730:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwho04xe10ivt2t5amng1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:50:00raw555,500원556,000원554,000원556,000원791
cmu27dwhi04xd10iv2awf2fokstock-5m028260:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwhe04xc10ivoi0fjpc31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:50:00raw350,000원350,500원349,000원349,250원1,268
cmu27dwgz04x910ivhwlipbsqstock-5m096770:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwgv04x810iv7pa8v85d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 13:50:00raw143,200원143,300원142,500원142,700원8,942
cmu27dwgq04x710ivv3yn47fgstock-5m012330:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwgm04x610ivfvynhoij1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:50:00raw398,500원398,500원397,000원397,500원1,883
cmu27dwgh04x510ivybvm8qu9stock-5m373220:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwgd04x410ivyu583mir1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 13:50:00raw363,500원364,000원362,000원362,500원4,663
cmu27dwfy04x110ivq7fm1ochstock-5m055550:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwfu04x010iv222gxzq41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 13:50:00raw112,400원112,600원112,400원112,600원10,015
cmu27dwfo04wz10ivktcdzogrstock-5m105560:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwfj04wy10ivwkstgvvh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 13:50:00raw176,600원176,700원176,600원176,600원7,387
cmu27dwfd04wx10ivi1tbicg1stock-5m000270:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwf904ww10ivoh8isgbt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:50:00raw122,700원122,800원122,500원122,600원3,197
cmu27dwf204wv10ivwt5vhc2estock-5m005490:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwex04wu10ivq6zhhzsq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 13:50:00raw333,500원334,000원332,500원332,500원1,509
cmu27dwer04wt10ivdcwgqqpwstock-5m068270:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwen04ws10iv1fqdf2gg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 13:50:00raw178,900원178,900원178,500원178,500원1,535
cmu27dwea04wp10ivsbxzdayqstock-5m051910:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwe604wo10ivdr8ui77x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 13:50:00raw274,500원274,500원272,500원273,500원2,655
cmu27dwe004wn10iv2x0pvn1mstock-5m006400:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwdx04wm10ivthigczrk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 13:50:00raw555,000원556,000원552,000원553,500원3,619
cmu27dwdr04wl10ivigjgea3tstock-5m035720:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwdn04wk10ivwaj1c4ma1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:50:00raw34,600원34,650원34,550원34,600원4,344
cmu27dwdh04wj10iv63e92dbjstock-5m066570:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwde04wi10ivab2z8k661
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 13:50:00raw202,500원203,000원202,000원202,500원2,666
cmu27dwcz04wf10ivoghuljjxstock-5m000660:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwcv04we10ivu2z3nbe71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 13:50:00raw1,695,000원1,696,000원1,691,000원1,692,000원23,454
cmu27dwcp04wd10ivhv8aav2nstock-5m005930:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwcl04wc10iv2rlbi9wc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:50:00raw248,500원248,750원248,000원248,250원109,300
57,440건 중 5,951–6,000← 이전120 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬