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
cmu27112x04tz10ivajshxc8ustock-5m035420:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:50:172026-09-15 13:50:17cmu27112t04ty10ivsyk0z92k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 13:35:00raw206,500원206,500원205,500원206,500원6,180
cmu27113d04u310ivfj7b4jghstock-5m035720:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:50:172026-09-15 13:50:17cmu27113904u210ivl162hkk91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:35:00raw34,550원34,600원34,500원34,500원2,301
cmu27116704ul10ivwxa8znt7stock-5m207940:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:50:182026-09-15 13:50:18cmu27116304uk10iv39oxz99q1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:35:00raw1,423,000원1,423,000원1,422,000원1,422,000원180
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
cmu26uln804st10iv6jy3jmjostock-5m066570:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:172026-09-15 13:45:17cmu26uln404ss10iv4w5mv6ip1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 13:35:00raw202,000원202,000원200,500원201,000원5,034
cmu26ulnk04sv10iv4f82j4u8stock-5m006400:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:172026-09-15 13:45:17cmu26ulng04su10ivsmn0lqrw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 13:35:00raw552,000원554,000원550,000원552,000원4,968
cmu26ulnt04sx10ivv67yqdfystock-5m051910:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:172026-09-15 13:45:17cmu26ulnp04sw10iv84wzeil01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 13:35:00raw272,000원272,500원271,000원271,500원2,217
cmu26ulo304sz10iva9t0lqbzstock-5m068270:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:172026-09-15 13:45:18cmu26ulnz04sy10iva7rcv95h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 13:35:00raw178,800원178,900원178,500원178,600원2,974
cmu26uloc04t110iv2gamcfdxstock-5m005490:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:182026-09-15 13:45:18cmu26ulo804t010ivcpyuhj2p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 13:35:00raw331,500원332,000원331,000원331,500원1,381
cmu26ulow04t510ivmk8nde49stock-5m105560:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:182026-09-15 13:45:18cmu26ulot04t410iv7fl3rrql1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 13:35:00raw176,600원176,800원176,400원176,600원11,001
cmu26ulp604t710ivoinj0dizstock-5m055550:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:182026-09-15 13:45:18cmu26ulp204t610ivrwpknsbf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 13:35:00raw112,500원112,500원112,400원112,400원3,206
cmu26ulpg04t910ivn96a9dr7stock-5m373220:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:182026-09-15 13:45:18cmu26ulpc04t810ivze1wc3301
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 13:35:00raw362,500원362,500원361,000원361,500원1,527
cmu26ulpq04tb10iv03dsx5ovstock-5m012330:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:182026-09-15 13:45:18cmu26ulpm04ta10ivy29umvr51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:35:00raw398,500원399,000원398,000원398,000원1,257
cmu26ulq004td10ivt40jaupwstock-5m096770:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:182026-09-15 13:45:18cmu26ulpw04tc10ivmrij1buw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 13:35:00raw142,400원142,400원142,100원142,200원4,578
cmu26ulq904tf10ivj3u6z3wbstock-5m028260:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:182026-09-15 13:45:18cmu26ulq604te10ivvnalk5m81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:35:00raw349,000원350,000원348,000원349,000원4,484
cmu26ulqj04th10iv7d2xb7wkstock-5m034730:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:182026-09-15 13:45:18cmu26ulqf04tg10ivgy9emxcm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:35:00raw554,000원555,000원552,000원552,000원1,622
cmu26ulqu04tj10ivddlly685stock-5m003550:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:182026-09-15 13:45:18cmu26ulqq04ti10iv25ymk4ym1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:35:00raw115,800원116,300원115,700원116,000원5,379
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
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
cmu26ulsc04tp10ivmh07ii3tstock-5m017670:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:182026-09-15 13:45:18cmu26uls304to10ivttf6nqp01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 13:35:00raw88,400원88,600원88,300원88,400원10,933
cmu26o6sh04rd10ivh1ga8vt4stock-5m005380:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6sd04rc10ivcet605bj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:30:00raw369,000원369,500원368,500원369,500원1,846
cmu26o6s404rb10ivpugub9w1stock-5m000660:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6rv04ra10ivgkm19jth1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 13:30:00raw1,694,000원1,697,000원1,692,500원1,694,000원26,942
cmu26o6rb04r910ivo8uxtmllstock-5m005930:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6r104r810ivgkewcfat1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:30:00raw248,000원248,500원247,750원248,000원82,131
cmu26o6xz04sh10ivi4nhodkgstock-5m030200:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6xw04sg10iv149iao711
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 13:30:00raw52,600원52,800원52,600원52,700원2,117
cmu26o6xq04sf10iv5wnoq02fstock-5m015760:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6xm04se10iv8abwx09r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 13:30:00raw31,250원31,300원31,200원31,300원4,642
cmu26o6xh04sd10iv630o15bvstock-5m003550:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6xd04sc10ivf382wvbb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:30:00raw115,800원116,500원115,600원115,800원5,379
cmu26o6x804sb10ivuc52ee8rstock-5m034730:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6x504sa10iv02tgfd321
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:30:00raw553,000원555,000원552,000원554,000원611
cmu26o6wz04s910ivccmz79cvstock-5m028260:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6wv04s810iv0e1rt5qc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:30:00raw349,000원350,000원348,500원349,500원2,420
cmu26o6wp04s710ivk9ceosjostock-5m096770:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6wl04s610ivpyprmjgx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 13:30:00raw141,900원142,400원141,900원142,400원6,358
cmu26o6we04s510iv7p3mg4i3stock-5m012330:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6wa04s410ivkaeu40lp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:30:00raw397,500원399,500원397,500원398,500원2,796
cmu26o6w204s310ivpaor3em2stock-5m373220:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6vx04s210ivbi9qp0i01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 13:30:00raw362,000원362,500원361,000원362,500원1,922
cmu26o6vp04s110ivq5xylptxstock-5m207940:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6vl04s010iv89j0vkxl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:30:00raw1,421,000원1,423,000원1,421,000원1,423,000원170
cmu26o6ve04rz10ivoap8zp0fstock-5m055550:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6vb04ry10ivwvfdl8h91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 13:30:00raw112,300원112,500원112,300원112,400원4,035
cmu26o6v504rx10iv8th71q0nstock-5m105560:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6v104rw10ivlonw9e7m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 13:30:00raw176,400원176,900원176,400원176,600원9,875
cmu26o6uv04rv10iv4t37e44mstock-5m000270:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6ur04ru10ivmdpgpiam1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:30:00raw122,450원122,800원122,400원122,600원5,456
cmu26o6ul04rt10iv3x3xbtxxstock-5m005490:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6uh04rs10iv8dvogx6h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 13:30:00raw331,500원332,500원331,500원331,500원969
cmu26o6uc04rr10ivp1whammmstock-5m068270:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6u804rq10ivuzvf1vn11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 13:30:00raw178,500원178,800원178,400원178,800원2,206
cmu26o6u204rp10iv7q8pb2kustock-5m051910:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6ty04ro10ivhafe2umb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 13:30:00raw272,000원272,500원271,000원272,500원2,219
cmu26o6yg04sl10ivfp0cxwc7stock-5m017670:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:19cmu26o6yd04sk10ivsmk4vi151
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 13:30:00raw88,400원88,700원88,350원88,450원9,673
cmu26o6tk04rl10ivu8ttsjk7stock-5m006400:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6tg04rk10ivxjw4e4141
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 13:30:00raw552,000원554,000원551,000원552,000원8,385
cmu26o6ta04rj10iv6b6boly6stock-5m035720:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6t704ri10ivjv6qzz491
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:30:00raw34,550원34,600원34,500원34,550원5,533
cmu26o6t104rh10ivnx81zp46stock-5m035420:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6sx04rg10ivqh00xld31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 13:30:00raw206,000원206,500원206,000원206,500원1,776
cmu26o6sr04rf10iv1tl14m9ystock-5m066570:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6sm04re10iv79phhr6p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 13:30:00raw201,000원202,000원200,500원201,500원7,582
cmu26hquq04r710ivbfhxwsn6stock-5m030200:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqun04r610iv42l6e2b01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 13:25:00raw52,700원52,700원52,600원52,700원2,386
cmu26o6y804sj10iv730ltbq2stock-5m017670:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6y404si10ivelcotqln1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 13:25:00raw88,400원88,500원88,250원88,500원14,014
cmu26o6tt04rn10ivv7lwz7zlstock-5m051910:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6tp04rm10iv4g0bdgia1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 13:25:00raw272,500원272,500원270,500원272,000원3,005
cmu26hqu904r310ivwfma7pm9stock-5m015760:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqu504r210iveheig1a11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 13:25:00raw31,250원31,300원31,250원31,300원9,686
cmu26hqtz04r110iv1wv7tnbbstock-5m003550:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqtv04r010ivecz6eq7d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:25:00raw115,800원116,400원115,400원115,700원5,733
cmu26hqtp04qz10iv0e05kvmjstock-5m034730:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqtm04qy10ivi782rymj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:25:00raw554,000원554,500원551,000원552,000원1,094
cmu26hqtg04qx10iv6csj8ttlstock-5m028260:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqtc04qw10ivkt35ei1f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:25:00raw349,000원349,500원348,000원348,500원3,996
57,440건 중 6,051–6,100← 이전122 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬