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
cmu26hqp404q710ivkkj1r09xstock-5m035420:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:172026-09-15 13:35:17cmu26hqp004q610iv0eh73dy01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 13:25:00raw206,500원206,500원206,000원206,500원1,497
cmu26hqpe04q910ivn4t7ybkfstock-5m035720:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:172026-09-15 13:35:18cmu26hqpa04q810ivrqhndstm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:25:00raw34,600원34,600원34,500원34,550원9,079
cmu26hqpp04qb10ive7v9f3pistock-5m006400:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqpk04qa10iv96p84y0r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 13:25:00raw553,000원553,500원550,000원551,000원8,169
cmu26hqr404qf10ivjf8firg3stock-5m005490:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqqy04qe10ivqblmjnys1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 13:25:00raw332,500원332,500원331,500원331,500원1,879
cmu26hqre04qh10ivpfki6xzqstock-5m000270:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqra04qg10iviim9f2yc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:25:00raw122,600원122,700원122,400원122,450원6,836
cmu26hqrn04qj10ivzg2syokvstock-5m105560:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqrj04qi10iv0kn3g40a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 13:25:00raw176,700원176,800원176,300원176,500원14,641
cmu26hqrx04ql10ivtvpa970vstock-5m055550:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqrt04qk10ivv19dj5271
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 13:25:00raw112,200원112,500원112,200원112,400원9,365
cmu26hqs604qn10ivw4xei7gostock-5m207940:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqs204qm10iv8vi8w9721
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:25:00raw1,418,000원1,423,000원1,416,000원1,423,000원464
cmu26hqsg04qp10ivbb6sqp4estock-5m373220:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqsc04qo10ivln387hxk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 13:25:00raw361,500원362,000원360,000원362,000원3,236
cmu26hqsx04qt10iv80br4p4istock-5m012330:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqst04qs10iv8708ckw21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:25:00raw398,500원398,500원397,500원397,500원2,900
cmu26hqt704qv10ivl26mhcnastock-5m096770:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqt304qu10ivc27zi1tw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 13:25:00raw142,100원142,200원141,600원141,900원8,763
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
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
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
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
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
cmu26bb7r04pb10ivkmgowuwrstock-5m005490:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:172026-09-15 13:30:17cmu26bb7m04pa10ivpffj9pvb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 13:20:00raw333,500원334,000원332,000원332,500원2,245
cmu26hqso04qr10iv9ynpw5oystock-5m012330:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqsl04qq10ivfv3wutuk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:20:00raw399,000원399,500원398,000원398,000원2,207
cmu26bb4s04op10ivp58tbjp8stock-5m005930:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:172026-09-15 13:30:17cmu26bb4o04oo10iv32x3nxx21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:20:00raw248,750원249,000원247,500원247,750원228,962
cmu26bb8004pd10ivsfb87g3vstock-5m000270:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:172026-09-15 13:30:18cmu26bb7w04pc10ivcz5ffu9f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:20:00raw122,900원122,900원122,600원122,600원6,585
cmu26bb8904pf10ivo71zwmmistock-5m105560:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:182026-09-15 13:30:18cmu26bb8604pe10ivqlvojhjb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 13:20:00raw177,200원177,300원176,700원176,700원13,991
cmu26bb8j04ph10ivgiq5zs6pstock-5m055550:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:182026-09-15 13:30:18cmu26bb8f04pg10iv6fy92d8p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 13:20:00raw112,600원112,700원112,200원112,200원14,038
cmu26bb8s04pj10ivfahhs5y9stock-5m207940:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:182026-09-15 13:30:18cmu26bb8p04pi10ivp9x2uevn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:20:00raw1,422,000원1,422,000원1,415,000원1,418,000원560
cmu26bb9204pl10ivzyq293ljstock-5m373220:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:182026-09-15 13:30:18cmu26bb8y04pk10ivw57ypl5a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 13:20:00raw364,000원364,000원361,000원361,000원2,778
cmu26bb5204or10ive7zz31hzstock-5m000660:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:172026-09-15 13:30:17cmu26bb4y04oq10ivra7x95sb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 13:20:00raw1,699,000원1,701,500원1,692,000원1,692,000원30,313
cmu26bb5c04ot10ivyiksmismstock-5m005380:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:172026-09-15 13:30:17cmu26bb5804os10ivw1yexg3s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:20:00raw370,000원370,000원368,500원368,500원6,221
cmu26bb5m04ov10ivix7xt8yxstock-5m066570:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:172026-09-15 13:30:17cmu26bb5i04ou10ivkytj5j421
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 13:20:00raw201,500원202,000원201,000원201,500원11,029
cmu26bb9b04pn10ivsnw1bfg0stock-5m096770:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:182026-09-15 13:30:18cmu26bb9704pm10ivh4e9j1951
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 13:20:00raw142,900원143,000원141,900원142,100원8,378
cmu26bb9l04pp10iv9w4b6w90stock-5m028260:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:182026-09-15 13:30:18cmu26bb9h04po10ivfyfttvux1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:20:00raw349,000원350,500원349,000원349,500원4,022
cmu26bb9u04pr10iv2d6gxotwstock-5m034730:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:182026-09-15 13:30:18cmu26bb9q04pq10ivt45zpu6i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:20:00raw557,000원557,000원554,000원554,000원1,497
cmu26bba304pt10ivd9avu7w6stock-5m003550:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:182026-09-15 13:30:18cmu26bb9z04ps10ivw9i7jgcz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:20:00raw116,300원116,500원115,600원115,700원5,438
cmu26bbab04pv10ivt2b5acl1stock-5m015760:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:182026-09-15 13:30:18cmu26bba804pu10ivup119mwj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 13:20:00raw31,300원31,350원31,250원31,300원15,517
cmu26bbak04px10ivq08e03kystock-5m017670:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:182026-09-15 13:30:18cmu26bbag04pw10ivhac5rv741
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 13:20:00raw88,700원88,800원88,300원88,400원21,227
cmu26hqui04r510iv954jypw6stock-5m030200:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hquf04r410ivjy9yai6u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 13:20:00raw52,700원52,800원52,600원52,600원7,455
cmu26bb6g04p110ivd7dglat3stock-5m006400:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:172026-09-15 13:30:17cmu26bb6c04p010ivep4q77cz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 13:20:00raw556,000원556,000원552,000원553,000원3,811
cmu26bb6604oz10ivkjnoqasustock-5m035720:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:172026-09-15 13:30:17cmu26bb6204oy10ivwvbf9frk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:20:00raw34,650원34,700원34,550원34,600원9,335
cmu26bb7804p710iv52vq18wxstock-5m051910:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:172026-09-15 13:30:17cmu26bb7404p610ivfvm32hy31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 13:20:00raw273,500원273,500원272,000원272,500원2,571
cmu26bb7h04p910iv7s3eoj4wstock-5m068270:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:172026-09-15 13:30:17cmu26bb7d04p810ivz9x73goo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 13:20:00raw179,000원179,100원178,400원178,500원2,377
cmu26bb5v04ox10ivbxt315igstock-5m035420:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:172026-09-15 13:30:17cmu26bb5s04ow10ivu3nkqx611
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 13:20:00raw206,500원207,000원206,000원206,500원5,747
cmu264vka04nt10ivkagmdy0tstock-5m006400:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vk704ns10iv6hwchnk91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 13:15:00raw554,000원557,000원554,000원555,000원3,192
cmu26bb6z04p510ivnu3l0yl3stock-5m051910:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:30:172026-09-15 13:30:17cmu26bb6v04p410iv93vufag21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 13:15:00raw273,000원274,000원272,500원273,500원2,702
cmu264vi804nh10iv71ayhue1stock-5m005930:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vhy04ng10iv7kzasjx31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:15:00raw248,750원249,000원248,500원248,750원77,813
cmu264vjs04np10ivn5qjvy6cstock-5m035420:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vjp04no10ivg1nb75hw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 13:15:00raw207,000원207,500원206,500원207,000원3,954
cmu264vjj04nn10ivo54ujt4zstock-5m066570:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vjg04nm10ivbk67sntt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 13:15:00raw202,000원202,000원201,000원201,000원9,309
cmu264vja04nl10ivmap2l7iostock-5m005380:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vj604nk10ivg1s3njob1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:15:00raw370,500원370,500원369,500원370,000원4,330
cmu264vj004nj10iv2nd27kdqstock-5m000660:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vis04ni10ivlxpgew4m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 13:15:00raw1,700,000원1,702,000원1,697,000원1,699,000원28,096
cmu264vo504on10ivl24nxqf2stock-5m017670:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vo104om10ivv2s2eanv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 13:15:00raw88,800원88,900원88,700원88,700원9,510
cmu264vnv04ol10ivv778q0a8stock-5m030200:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vns04ok10ivgwv2o5f51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 13:15:00raw52,600원52,800원52,600원52,700원1,667
cmu264vnm04oj10iv5rjb527gstock-5m015760:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vnj04oi10ivwdfu1h091
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 13:15:00raw31,300원31,350원31,250원31,300원17,431
cmu264vne04oh10ivlbogk118stock-5m003550:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vna04og10ivg83gkg1k1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:15:00raw115,300원116,500원115,300원116,200원8,808
57,440건 중 6,101–6,150← 이전123 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬