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
cmu27dwd904wh10ivh3olz4bsstock-5m005380:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwd504wg10ivy4ipb0co1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:50:00raw369,500원369,500원368,000원368,500원3,545
cmu277h7d04vp10ivpq51c8o3stock-5m105560:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h7804vo10ivn9tb6zo61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 13:45:00raw176,700원176,700원176,600원176,600원4,601
cmu277h4x04v710ivyzuyph8ystock-5m000660:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h4t04v610iv21mbz5j51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 13:45:00raw1,698,500원1,700,000원1,695,000원1,695,000원22,062
cmu277h5704v910ivk7zu7gn8stock-5m005380:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h5304v810iv6o29svv31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:45:00raw369,500원370,000원369,000원369,500원2,569
cmu277h5g04vb10ivy8y57ec6stock-5m066570:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h5d04va10iviy6qmpu31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 13:45:00raw202,500원203,000원202,000원202,500원5,023
cmu277h5p04vd10ivglg1k5a5stock-5m035420:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h5m04vc10iv7miy0ymw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 13:45:00raw206,500원208,000원206,500원207,500원11,676
cmu277h5z04vf10ivc0k8yhyxstock-5m035720:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h5v04ve10ivl1ezm5vt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:45:00raw34,550원34,650원34,550원34,600원6,189
cmu277h6904vh10iv9qf2norestock-5m006400:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h6504vg10ivdd6ogz5j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 13:45:00raw555,000원556,000원554,000원555,000원3,892
cmu277h6j04vj10ivf6o1igoistock-5m051910:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h6f04vi10ivxmx00vgi1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 13:45:00raw273,500원274,500원273,500원274,000원2,378
cmu277h6t04vl10iv4aaq8af9stock-5m005490:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h6p04vk10ivyg53jd291
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 13:45:00raw333,000원334,000원332,500원333,000원2,287
cmu277h7204vn10ivt93bduynstock-5m000270:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h6z04vm10ivsso0xnln1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:45:00raw122,700원122,900원122,600원122,700원4,128
cmu27dwej04wr10ivyl6p0osistock-5m068270:20260915:13452026-09-15 13:45:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwef04wq10ivdaxe9kdr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 13:45:00raw178,700원178,900원178,600원178,800원1,378
cmu27dwh904xb10iv15tkq6llstock-5m028260:20260915:13452026-09-15 13:45:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwh504xa10iv5pud3coo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:45:00raw349,500원351,000원349,500원350,500원3,423
cmu277h8x04vz10iv4wxsc7h6stock-5m096770:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h8s04vy10ivbch3pzgb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 13:45:00raw142,800원143,300원142,600원143,200원7,892
cmu277h7m04vr10ivpkzb8u2cstock-5m055550:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h7j04vq10ivhwzfuf5q1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 13:45:00raw112,500원112,500원112,400원112,400원3,805
cmu277h7x04vt10ivi2wl29znstock-5m207940:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h7t04vs10ivf155lx181
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:45:00raw1,416,500원1,417,000원1,416,000원1,417,000원29
cmu277h8904vv10ivibvfjl6ustock-5m373220:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h8404vu10ivo6q5sbh91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 13:45:00raw362,500원364,500원362,500원364,000원2,216
cmu277h8l04vx10ivrjot1tmystock-5m012330:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h8g04vw10ivt1hdv0jd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:45:00raw398,500원399,000원397,500원398,500원2,582
cmu277h9904w110ivh8625idfstock-5m034730:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h9404w010ivpcpivvdq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:45:00raw554,000원556,000원554,000원556,000원880
cmu277h9k04w310ivh8y3pwxistock-5m003550:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h9g04w210ivgpobywt31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:45:00raw115,900원116,700원115,900원116,200원5,065
cmu277ha104w710ivfgiqmq2tstock-5m015760:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h9x04w610ivlvcsuqcq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 13:45:00raw31,300원31,350원31,250원31,300원7,516
cmu277hae04w910ivdjye6c6istock-5m030200:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277ha604w810ivj9gmjnfo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 13:45:00raw52,800원52,800원52,700원52,800원264
cmu277hb504wb10iv7ru1ytpestock-5m017670:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277haw04wa10iv55bbascf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 13:45:00raw88,600원88,800원88,550원88,600원8,724
cmu277h4n04v510ivy8z1aeiqstock-5m005930:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h4a04v410ivqgl1iq561
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:45:00raw248,750원249,000원247,500원248,750원145,511
cmu27112604tt10ivlzxxdpylstock-5m000660:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:172026-09-15 13:50:17cmu27112204ts10ivvgh89yan1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 13:40:00raw1,693,000원1,701,000원1,693,000원1,699,000원26,530
cmu27111w04tr10ivlzgcbtx3stock-5m005930:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:172026-09-15 13:50:17cmu27111r04tq10iv9wk2osrd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:40:00raw247,750원249,000원247,500원248,750원134,794
cmu27113504u110ivksiiudolstock-5m035420:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:172026-09-15 13:50:17cmu27113104u010ivof2nyp281
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 13:40:00raw206,000원207,000원206,000원206,500원4,765
cmu27112o04tx10ivhxkkdwdcstock-5m066570:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:172026-09-15 13:50:17cmu27112k04tw10ivs2wkz5ao1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 13:40:00raw201,000원202,500원200,500원202,500원9,652
cmu27112f04tv10ivo1qxpajwstock-5m005380:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:172026-09-15 13:50:17cmu27112c04tu10ivpez31rjv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:40:00raw368,500원370,000원368,000원369,000원2,925
cmu27116p04up10iv9fglzxxpstock-5m373220:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27116k04uo10ivqxh2a1y31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 13:40:00raw361,500원363,000원361,000원362,500원4,105
cmu27116f04un10ivtscnvthystock-5m207940:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27116b04um10ivnxahzr641
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:40:00raw1,423,000원1,424,000원1,416,000원1,416,000원1,338
cmu27115x04uj10ivgd4ch5v8stock-5m055550:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27115u04ui10ivhwtbtzsd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 13:40:00raw112,500원112,500원112,400원112,400원5,417
cmu27115o04uh10ivag2r6nukstock-5m105560:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27115k04ug10iv3rspqfwm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 13:40:00raw176,600원176,700원176,500원176,700원8,076
cmu27115e04uf10iv20kiiul2stock-5m000270:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:172026-09-15 13:50:18cmu27115b04ue10iva6bq1p3o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:40:00raw122,600원122,800원122,500원122,700원5,211
cmu27115504ud10ivdu6s7rmvstock-5m005490:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:172026-09-15 13:50:17cmu27115104uc10ivcn1a3bcx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 13:40:00raw331,500원333,000원331,000원333,000원631
cmu27114t04ub10ivxga0bm73stock-5m068270:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:172026-09-15 13:50:17cmu27114k04ua10ivxlj3oouf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 13:40:00raw178,600원178,700원178,500원178,700원1,171
cmu27114404u910iveu7m7fd0stock-5m051910:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:172026-09-15 13:50:17cmu27114104u810ivglh97yja1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 13:40:00raw271,500원274,000원271,500원273,500원2,180
cmu27113v04u710iv91t612xjstock-5m006400:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:172026-09-15 13:50:17cmu27113r04u610ivvb6wiecl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 13:40:00raw552,000원555,000원552,000원555,000원4,313
cmu27113l04u510iv4un6d1cqstock-5m035720:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:172026-09-15 13:50:17cmu27113i04u410ivgrwyczop1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:40:00raw34,500원34,600원34,500원34,550원6,663
cmu27118g04v310iviu7ds4ktstock-5m017670:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27118c04v210ivnf4ng24y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 13:40:00raw88,400원88,800원88,300원88,600원13,838
cmu27118704v110iv5osnnbmbstock-5m030200:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27118404v010ivspjdxhy21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 13:40:00raw52,800원52,800원52,700원52,700원340
cmu27117z04uz10ivc55fffmmstock-5m003550:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27117v04uy10iv309c2iu71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:40:00raw116,000원116,500원115,800원116,000원4,976
cmu27117q04ux10iv8bp538w9stock-5m034730:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27117m04uw10iv99nfmloy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:40:00raw552,000원556,000원552,000원555,000원1,788
cmu27117g04uv10ivgzflr510stock-5m028260:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27117d04uu10iv03h1kl2v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:40:00raw349,000원350,500원348,500원350,000원3,053
cmu27117704ut10ivxeq2gqaastock-5m096770:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27117304us10ivo261yurz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 13:40:00raw142,100원142,800원142,000원142,800원9,668
cmu27116y04ur10ivt1io6e7ystock-5m012330:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27116u04uq10ivnsax2hcr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:40:00raw398,000원399,000원397,500원399,000원2,399
cmu277h9t04w510iviri82zjsstock-5m015760:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h9p04w410ivw03nrz2i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 13:40:00raw31,200원31,300원31,200원31,250원7,056
cmu26ulmw04sr10ivmr2yq2zrstock-5m005380:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:172026-09-15 13:45:17cmu26ulmg04sq10ivhmz2lcbp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:35:00raw369,500원369,500원368,000원368,500원3,293
cmu26ulrk04tn10ivn3bmccg7stock-5m030200:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:182026-09-15 13:45:18cmu26ulrc04tm10iv10dysg1v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 13:35:00raw52,750원52,800원52,700원52,800원159
cmu26ulr604tl10iv58pqmh2rstock-5m015760:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:182026-09-15 13:45:18cmu26ulr204tk10ivtl1sc1jz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 13:35:00raw31,250원31,300원31,200원31,200원6,811
57,440건 중 6,001–6,050← 이전121 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬