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
cmu264vlt04o510ivl8chn9ajstock-5m207940:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vlp04o410ivylxu0egh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:15:00raw1,427,000원1,428,000원1,421,000원1,421,000원904
cmu264vlk04o310ivcp8j03vystock-5m055550:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vlg04o210iv37a6alse1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 13:15:00raw112,600원112,700원112,500원112,600원8,517
cmu264vlb04o110iva1zi24skstock-5m105560:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vl804o010ivzzuu5cau1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 13:15:00raw177,300원177,400원177,100원177,100원5,193
cmu264vl204nz10ive1uphq7ostock-5m000270:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vky04ny10iv8ke24qzj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:15:00raw122,900원122,900원122,800원122,800원1,768
cmu264vkt04nx10ivzgi7vxwsstock-5m005490:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vkp04nw10ivz5u5q50z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 13:15:00raw334,500원334,500원333,000원334,000원1,133
cmu264vkk04nv10ivfe0z3g19stock-5m068270:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vkg04nu10ivtt297e3m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 13:15:00raw178,900원179,100원178,900원179,000원1,523
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
cmu264vk104nr10ived4cepyistock-5m035720:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vjx04nq10iv7s4yxyzo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:15:00raw34,725원34,750원34,650원34,650원7,200
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
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
cmu25yiis04mp10ivhc24vutjstock-5m005490:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yiio04mo10ivbn3fswgw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 13:10:00raw334,500원335,000원334,000원334,500원3,601
cmu25yigd04m710iv6i5oebm5stock-5m005930:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yig204m610ivgjpqh6dt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:10:00raw249,250원249,500원248,500원249,000원135,525
cmu25yimb04nf10ivzbup7dekstock-5m017670:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:212026-09-15 13:20:21cmu25yim704ne10ivucrkzt4s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 13:10:00raw88,900원89,000원88,800원88,800원10,161
cmu25yigx04mb10ivrwf665upstock-5m005380:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yigt04ma10ivdedod57m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:10:00raw370,500원371,000원370,000원370,000원2,233
cmu26bb6q04p310ivkvntu75gstock-5m051910:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:30:172026-09-15 13:30:17cmu26bb6m04p210ive5zf8eb21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 13:10:00raw273,500원274,000원272,500원273,000원1,505
cmu25yih904md10ivv2x3vv1tstock-5m066570:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yih404mc10ivxuebayhw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 13:10:00raw202,000원202,000원201,000원201,500원2,527
cmu25yim104nd10iv1e9p2k4estock-5m030200:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:212026-09-15 13:20:21cmu25yily04nc10iv5ocixehi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 13:10:00raw52,700원52,800원52,600원52,700원2,670
cmu25yilt04nb10ive5p1zaupstock-5m015760:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:212026-09-15 13:20:21cmu25yilp04na10ivqiysx9w41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 13:10:00raw31,300원31,350원31,300원31,300원9,677
cmu25yilj04n910ivxonusij3stock-5m003550:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:212026-09-15 13:20:21cmu25yilf04n810ivvmsxdjqo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:10:00raw114,900원115,400원114,500원115,400원4,504
cmu25yil904n710ivoh2yikp6stock-5m034730:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:212026-09-15 13:20:21cmu25yil504n610ivsqzzk8wy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:10:00raw558,000원560,000원557,000원557,500원1,336
cmu25yikz04n510iv9qeqrhsjstock-5m028260:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:212026-09-15 13:20:21cmu25yikv04n410ivplnd20ec1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:10:00raw351,000원351,500원350,000원350,500원2,507
cmu25yikp04n310ivdrudkwc1stock-5m096770:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:21cmu25yikl04n210ivpwzrm58j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 13:10:00raw142,900원143,100원142,600원143,000원6,225
cmu25yikf04n110ivjxnibj6nstock-5m012330:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yikb04n010ivs7o0d52c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:10:00raw400,000원400,000원399,000원399,500원1,531
cmu25yik504mz10iv8x07awb3stock-5m373220:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yik104my10iv7a9kzoka1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 13:10:00raw365,000원365,000원364,000원364,000원1,879
cmu25yijv04mx10iv0jxh3itwstock-5m207940:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yijs04mw10ivipu4f78w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:10:00raw1,416,000원1,428,000원1,415,000원1,427,000원685
cmu25yijm04mv10ivs01jauqvstock-5m055550:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yiji04mu10iv7g1lama71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 13:10:00raw112,700원112,700원112,600원112,600원11,509
cmu25yijc04mt10ivuwcwb51rstock-5m105560:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yij804ms10ivx5tqw2fz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 13:10:00raw177,200원177,400원177,100원177,200원9,365
cmu25yij204mr10ivkwfkb5vhstock-5m000270:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yiiy04mq10ivaa3yfyen1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:10:00raw122,900원123,000원122,800원122,900원3,889
cmu25yihh04mf10ivheyp69y5stock-5m035420:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yihe04me10ivhtz0ee751
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 13:10:00raw207,000원207,500원207,000원207,000원1,443
cmu25yihr04mh10ivlhhvplwlstock-5m035720:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yihn04mg10ivfce0jamf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:10:00raw34,750원34,800원34,700원34,700원8,431
cmu25yii104mj10ivlfujhqhsstock-5m006400:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yihx04mi10ivl2bkith81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 13:10:00raw557,000원557,000원553,000원555,000원2,702
cmu25yiia04ml10ivhavxcfxcstock-5m068270:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yii704mk10ivqgsnuwd31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 13:10:00raw179,000원179,200원178,600원178,900원2,454
cmu25yigo04m910ivqlnx2dflstock-5m000660:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yigk04m810ivk4krtysx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 13:10:00raw1,704,000원1,705,000원1,700,000원1,700,000원21,116
cmu25s1mq04m510ivo3pbn1mtstock-5m017670:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:192026-09-15 13:15:19cmu25s1mn04m410iv6hfjffwg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 13:05:00raw89,000원89,100원88,900원88,900원5,932
cmu25s1mh04m310ivhepk68iustock-5m030200:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:192026-09-15 13:15:19cmu25s1me04m210ivh60lbjt71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 13:05:00raw52,800원52,800원52,700원52,700원791
cmu25s1jh04lh10iv1pjgxpcnstock-5m000270:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:182026-09-15 13:15:18cmu25s1je04lg10ivtn9dsrem1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:05:00raw122,900원123,100원122,800원122,900원4,625
cmu25s1m804m110ivc4nkanx5stock-5m015760:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:192026-09-15 13:15:19cmu25s1m404m010iv8knrq1nh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 13:05:00raw31,325원31,375원31,300원31,350원3,800
cmu25s1lz04lz10ivp5na209dstock-5m003550:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:192026-09-15 13:15:19cmu25s1lv04ly10ivitjxdhg01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:05:00raw114,900원115,000원114,800원114,800원753
cmu25s1lp04lx10ivr1jz6vg0stock-5m034730:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:192026-09-15 13:15:19cmu25s1ll04lw10ivi30gzir91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:05:00raw559,500원559,500원557,000원558,000원765
cmu25s1lg04lv10ivykwdza3sstock-5m028260:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:192026-09-15 13:15:19cmu25s1lc04lu10ivwpifxdqp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:05:00raw351,500원352,000원351,000원351,000원778
cmu25s1l604lt10iv8k231hfxstock-5m096770:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:192026-09-15 13:15:19cmu25s1l204ls10iv7tc62q381
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 13:05:00raw143,200원143,300원142,800원142,900원4,776
cmu25s1kw04lr10ivbm2k6oh2stock-5m012330:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:192026-09-15 13:15:19cmu25s1ks04lq10ivjeieckgu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:05:00raw399,000원400,500원399,000원399,500원2,051
cmu25s1kl04lp10ivqoo0faw0stock-5m373220:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:192026-09-15 13:15:19cmu25s1kh04lo10ivf1vm04pc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 13:05:00raw364,500원365,500원364,000원364,500원5,587
cmu25s1ka04ln10ivdnkzvfkystock-5m207940:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:192026-09-15 13:15:19cmu25s1k604lm10ividupi2oa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:05:00raw1,416,000원1,418,000원1,416,000원1,416,000원240
cmu25s1j804lf10iv9es1ows8stock-5m068270:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:182026-09-15 13:15:18cmu25s1j404le10ivf72sxojz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 13:05:00raw179,000원179,200원178,900원178,900원1,538
cmu25s1k104ll10ivndb9kouystock-5m055550:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:192026-09-15 13:15:19cmu25s1jx04lk10ivb746ipnl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 13:05:00raw112,600원112,700원112,600원112,600원2,890
cmu25s1fr04kx10ivsep9w5ppstock-5m005930:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:182026-09-15 13:15:18cmu25s1fm04kw10ivkfl21w0z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:05:00raw249,500원250,000원249,000원249,250원108,218
cmu25s1g704kz10ivqsfyp6ucstock-5m000660:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:182026-09-15 13:15:18cmu25s1g204ky10iv9bz52e9k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 13:05:00raw1,708,000원1,709,000원1,703,000원1,703,500원22,591
57,440건 중 6,151–6,200← 이전124 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬