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
cmu25s1gm04l110ivc3pzpbadstock-5m005380:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:182026-09-15 13:15:18cmu25s1gh04l010ivlre66ds91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:05:00raw370,000원371,500원370,000원370,500원4,916
cmu25s1h204l310iv9nx56ro6stock-5m066570:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:182026-09-15 13:15:18cmu25s1gw04l210iv7dwv8sm21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 13:05:00raw201,500원202,500원201,000원201,500원7,025
cmu25s1hh04l510ivbitq5qb9stock-5m035420:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:182026-09-15 13:15:18cmu25s1hb04l410ivska7svak1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 13:05:00raw207,250원207,500원207,000원207,000원1,741
cmu25s1hw04l710ivcdji3z3gstock-5m035720:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:182026-09-15 13:15:18cmu25s1hq04l610ivybjchl2h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:05:00raw34,750원34,800원34,750원34,800원3,660
cmu25s1ib04l910ivce4yve11stock-5m006400:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:182026-09-15 13:15:18cmu25s1i504l810ivh8gfhaq01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 13:05:00raw557,000원558,000원556,000원557,000원3,855
cmu25s1in04lb10iv4v4ld5wostock-5m051910:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:182026-09-15 13:15:18cmu25s1ii04la10ivjk4oqcgk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 13:05:00raw273,000원273,500원273,000원273,000원1,613
cmu25s1jr04lj10iv686p1ar2stock-5m105560:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:182026-09-15 13:15:18cmu25s1jn04li10ivhv0r0ro41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 13:05:00raw177,400원177,500원177,200원177,200원6,152
cmu25yiik04mn10iv7u2urj3ostock-5m005490:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yiig04mm10ivatrhvk061
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 13:05:00raw335,000원335,000원334,500원334,500원725
cmu25lmse04kr10ivr5one4phstock-5m015760:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmsb04kq10ivuhivlvpt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 13:00:00raw31,350원31,400원31,300원31,325원4,632
cmu25lmnb04jp10ivtqsycj8ystock-5m005930:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmmz04jo10ivc14me72b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 13:00:00raw249,500원249,500원249,000원249,500원58,942
cmu25lmnm04jr10ivw8yi0f3sstock-5m000660:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmni04jq10ivlgs3uuag1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 13:00:00raw1,705,000원1,709,000원1,704,000원1,708,000원21,209
cmu25lmnw04jt10iv8sjplst2stock-5m005380:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmns04js10iv1y8rur931
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 13:00:00raw370,500원370,500원370,000원370,500원1,278
cmu25lmo604jv10ivl504ryovstock-5m066570:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmo204ju10ivnur9fa7g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 13:00:00raw201,000원202,000원200,500원202,000원6,463
cmu25lmof04jx10ivggfavocqstock-5m035420:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmob04jw10ivls6zvdhu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 13:00:00raw207,000원208,000원206,500원207,000원9,452
cmu25lmop04jz10iv65u83fzsstock-5m035720:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmol04jy10ivxiu0ba8n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 13:00:00raw34,700원34,800원34,700원34,750원5,898
cmu25lmoy04k110ivyihc01yjstock-5m006400:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmou04k010ivuypme2bf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 13:00:00raw554,000원557,000원554,000원557,000원6,797
cmu25lmp704k310iv0apbj3l5stock-5m051910:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmp404k210ivvkinbi1k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 13:00:00raw272,000원273,000원272,000원273,000원1,547
cmu25lmph04k510ivc1bc33wzstock-5m005490:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmpd04k410iv7v1dpyhk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 13:00:00raw334,000원335,500원334,000원334,500원5,981
cmu25lmpq04k710iv17bo6m6pstock-5m000270:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmpn04k610ivp0oynvb41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:00:00raw123,000원123,000원122,900원122,900원630
cmu25lmpz04k910ivda1cqmemstock-5m105560:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmpv04k810ivpx4md4jq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 13:00:00raw177,700원177,800원177,400원177,500원9,100
cmu25lmq904kb10ivos7nfg13stock-5m055550:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmq504ka10ivu617wgbs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 13:00:00raw112,700원112,900원112,600원112,600원17,122
cmu25lmqi04kd10ivcsfp1xlostock-5m207940:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmqf04kc10ivdqdaoux51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 13:00:00raw1,413,500원1,416,000원1,413,000원1,416,000원268
cmu25lmqs04kf10iv09o4tj7wstock-5m373220:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmqo04ke10ivmooj3za71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 13:00:00raw363,000원364,500원363,000원364,500원7,562
cmu25lmr204kh10ivmnijyxf7stock-5m012330:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmqy04kg10ivx88wl1c51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 13:00:00raw399,500원399,500원399,000원399,000원1,199
cmu25lmrc04kj10ivl7k8ify5stock-5m096770:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmr804ki10iviapkn5711
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 13:00:00raw142,700원143,200원142,400원143,200원7,069
cmu25lmrl04kl10iv97gw8jqxstock-5m028260:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmri04kk10ivuwznkytw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 13:00:00raw350,750원352,000원350,500원351,500원1,382
cmu25lmrv04kn10ivprweg8dtstock-5m034730:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmrs04km10ivi407owzy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 13:00:00raw559,000원560,000원558,000원559,000원429
cmu25lms504kp10ivyqr65u1sstock-5m003550:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lms104ko10ivjuptim7f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 13:00:00raw114,600원115,100원114,500원114,900원1,732
cmu25lmso04kt10ivophi1xkfstock-5m030200:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmsk04ks10ivpehcgjob1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 13:00:00raw52,800원52,800원52,700원52,700원130
cmu25lmsy04kv10iv4220twdsstock-5m017670:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmsu04ku10ivhfx6gckj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 13:00:00raw89,200원89,200원89,000원89,000원9,053
cmu25s1iy04ld10iv0515vdxrstock-5m068270:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:15:182026-09-15 13:15:18cmu25s1iu04lc10ivqd3sd5tf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 13:00:00raw178,900원179,200원178,700원179,100원1,552
cmu25f7eh04jl10ivg77ym9yqstock-5m030200:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:202026-09-15 13:05:20cmu25f7ed04jk10ivn30wb2qr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 12:55:00raw52,700원52,800원52,700원52,700원943
cmu25f7dn04jf10ivcaxho9e6stock-5m034730:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:202026-09-15 13:05:20cmu25f7dj04je10iv39s9dcba1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:55:00raw560,000원561,000원558,000원559,000원751
cmu25f78a04id10iv2wb3mjf4stock-5m005930:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f78304ic10ivlp6cx9b11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:55:00raw250,250원250,250원249,000원249,000원145,453
cmu25f78l04if10ivlm1eja7jstock-5m000660:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f78h04ie10ivr77etxzl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 12:55:00raw1,713,000원1,713,500원1,705,000원1,706,000원22,483
cmu25f78v04ih10ivxsn0eytlstock-5m005380:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f78r04ig10iv39lnyult1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:55:00raw371,500원371,500원370,000원370,500원3,090
cmu25f79404ij10ivvfihjj6dstock-5m066570:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f79004ii10ivrpg5h43g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 12:55:00raw202,000원202,000원201,000원201,000원6,514
cmu25f79d04il10iv8w7km4ddstock-5m035420:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f79904ik10iv8eumzch41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 12:55:00raw207,500원207,500원206,500원207,000원10,070
cmu25f79l04in10ivk6jwwmzustock-5m035720:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f79i04im10ivgcakm5cr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:55:00raw34,700원34,750원34,700원34,750원5,722
cmu25f79t04ip10ivby700u5sstock-5m006400:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f79q04io10iv0yspcq8m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 12:55:00raw553,000원555,000원552,000원554,000원3,551
cmu25f7a104ir10ivia4339zkstock-5m051910:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f79y04iq10iv9wf5s9db1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 12:55:00raw272,000원272,000원271,500원272,000원774
cmu25f7ab04it10iv46c6tpwwstock-5m068270:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f7a704is10ivmqetufeq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 12:55:00raw179,000원179,100원178,700원178,900원1,841
cmu25f7ak04iv10iv8dehzalfstock-5m005490:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f7ah04iu10ivxwomxz9d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 12:55:00raw333,500원334,500원333,000원334,500원3,171
cmu25f7au04ix10ivfq7pkz8rstock-5m000270:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f7aq04iw10ivgj8wlalp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:55:00raw122,900원123,100원122,800원122,900원4,218
cmu25f7bc04j110ivbkbth216stock-5m105560:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f7b804j010ivmfzg4y7i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 12:55:00raw177,600원177,700원177,400원177,700원10,552
cmu25f7bm04j310iv147ixqn0stock-5m055550:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f7bj04j210iv5lu2lk7f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 12:55:00raw112,700원112,800원112,700원112,700원6,956
cmu25f7bz04j510ivkel8iz4lstock-5m207940:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f7bv04j410iv4pgxrw9s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:55:00raw1,415,000원1,415,000원1,411,000원1,413,000원360
cmu25f7c904j710ivrec1pg7vstock-5m373220:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f7c504j610ivo57l6qmp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 12:55:00raw362,500원363,500원362,000원363,500원2,170
cmu25f7ck04j910iva8esftxustock-5m012330:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f7cf04j810iv7ir9d2hm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:55:00raw399,000원399,500원398,000원399,500원2,255
cmu25f7ct04jb10iv8292oyxdstock-5m096770:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f7cq04ja10iv5vxxkj271
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 12:55:00raw142,700원142,900원142,100원142,600원5,348
57,440건 중 6,201–6,250← 이전125 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬