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
cmu25f7d704jd10ivqhpdm95xstock-5m028260:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:202026-09-15 13:05:20cmu25f7d004jc10ivo45tjto61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:55:00raw351,500원352,000원350,500원351,000원2,393
cmu25f7eq04jn10ivybtxg7xhstock-5m017670:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:202026-09-15 13:05:20cmu25f7em04jm10iv2np14olf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 12:55:00raw89,200원89,300원89,000원89,100원5,962
cmu25f7dy04jh10ivhosywc2istock-5m003550:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:202026-09-15 13:05:20cmu25f7du04jg10iv5n3umy171
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:55:00raw114,700원114,700원114,500원114,600원1,203
cmu25f7e804jj10ivyv47qxftstock-5m015760:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:202026-09-15 13:05:20cmu25f7e404ji10iv9bny3uo71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 12:55:00raw31,400원31,450원31,350원31,350원16,956
cmu258q9m04ht10ivg7qk9m31stock-5m373220:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q9i04hs10iv3ewe70ii1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 12:50:00raw363,000원363,000원362,000원362,500원1,651
cmu258q6304h310ivachowtgfstock-5m005930:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q5n04h210iv5y0e4xdx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:50:00raw250,500원250,750원250,000원250,250원69,451
cmu258q6f04h510ivxon1mw1lstock-5m000660:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q6b04h410ivuns5lfyo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 12:50:00raw1,716,000원1,719,000원1,713,000원1,713,000원17,175
cmu258q6o04h710ivh8j3qlszstock-5m005380:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q6l04h610iviunko2kk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:50:00raw371,500원371,500원371,000원371,000원960
cmu258q6x04h910ivxpqx6aknstock-5m066570:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q6u04h810ivyyp3lfbc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 12:50:00raw201,500원202,000원201,500원202,000원1,614
cmu258q7604hb10ivkrbpf7fxstock-5m035420:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q7304ha10ivfdx4g3hk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 12:50:00raw207,000원207,500원207,000원207,000원1,396
cmu258q7f04hd10ivjwo5gkp2stock-5m035720:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q7c04hc10ivlfilwwz11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:50:00raw34,700원34,750원34,700원34,750원2,664
cmu258q7o04hf10ivc46hpxpbstock-5m006400:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q7l04he10ivojrtu7321
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 12:50:00raw555,000원555,000원553,000원553,000원1,301
cmu258q7y04hh10ivznb46luustock-5m051910:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q7u04hg10ivopd6qhcy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 12:50:00raw271,500원272,500원271,500원272,000원919
cmu258q8804hj10ivm0eeg80tstock-5m068270:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q8404hi10ivou9ex6pa1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 12:50:00raw179,300원179,500원179,000원179,100원1,873
cmu258q8h04hl10iv8rp890jjstock-5m005490:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q8d04hk10ivhflp0gtb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 12:50:00raw333,500원334,000원333,500원333,500원475
cmu258q8q04hn10ivjag2r2epstock-5m000270:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q8m04hm10ivzpmr1ym81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:50:00raw122,900원123,300원122,900원123,000원7,378
cmu258q9104hp10ivjighju4qstock-5m055550:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q8x04ho10iv9t7kypqr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 12:50:00raw112,900원113,000원112,700원112,700원17,383
cmu258q9b04hr10ivuk4ab1ctstock-5m207940:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q9804hq10iviy3ncqit1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:50:00raw1,416,000원1,416,000원1,415,000원1,416,000원46
cmu258q9w04hv10ivjiz73ngistock-5m012330:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q9s04hu10ivf4sfp2zz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:50:00raw400,000원400,000원399,000원399,000원780
cmu258qag04hz10ivfl47pk0tstock-5m096770:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258qac04hy10ivfp95j4q21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 12:50:00raw143,000원143,000원142,600원142,900원4,728
cmu258qar04i110ivenq03hdgstock-5m028260:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258qan04i010ivzhuij4u41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:50:00raw352,500원353,000원351,500원351,500원1,487
cmu258qb104i310ivr9wu8lphstock-5m034730:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258qay04i210ivk4za9th91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:50:00raw561,500원562,000원560,000원561,000원582
cmu258qbc04i510ivv0o2s8xmstock-5m003550:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258qb804i410ivr8y31x9m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:50:00raw114,700원114,800원114,600원114,700원1,174
cmu258qbm04i710ivtj089z2dstock-5m015760:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258qbi04i610ivin6gw1fi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 12:50:00raw31,400원31,450원31,350원31,400원12,654
cmu258qbw04i910ivdnahaxbzstock-5m030200:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258qbt04i810iv876iysn51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 12:50:00raw52,800원52,800원52,700원52,700원446
cmu258qc504ib10ivpinx5wgostock-5m017670:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:182026-09-15 13:00:18cmu258qc104ia10iv4td4wcju1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 12:50:00raw89,200원89,300원89,200원89,200원3,096
cmu25f7b304iz10iv73d8fap1stock-5m105560:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f7az04iy10ivz15odzmo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 12:50:00raw177,800원177,900원177,600원177,700원16,689
cmu252aji04gh10ivsf4dsv1tstock-5m207940:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252aje04gg10ivk2yunz5c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 12:45:00raw1,415,000원1,416,000원1,415,000원1,415,000원24
cmu252aj804gf10ivfyckrfl3stock-5m055550:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252aj504ge10iv30u7nkcv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 12:45:00raw112,900원113,000원112,900원112,900원1,468
cmu252aiz04gd10ivzd4bh4kjstock-5m105560:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252aiv04gc10ivpdmmn4b01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 12:45:00raw177,900원177,900원177,800원177,900원5,868
cmu252ai804g710ivsbikjlerstock-5m005490:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252ai404g610iv197t3pqz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 12:45:00raw333,500원334,000원333,500원333,500원237
cmu252ahy04g510iv6fyc2bz5stock-5m068270:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252aht04g410iv488vot0r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 12:45:00raw179,300원179,300원179,200원179,300원732
cmu252ahl04g310ivgd855d4bstock-5m051910:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252ahh04g210iv8f2naavs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 12:45:00raw271,500원272,000원271,000원271,500원572
cmu252aip04gb10ivhex2dsf7stock-5m000270:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252aim04ga10ivdaq53wmw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:45:00raw123,000원123,000원122,900원122,950원1,019
cmu258qa704hx10ivgx1xt5j5stock-5m096770:20260915:12452026-09-15 12:45:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258qa304hw10iv6oicoqjj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 12:45:00raw142,800원143,100원142,600원142,900원6,288
cmu252amd04h110iv6rdmkmqfstock-5m017670:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252am804h010ivghthbzj91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 12:45:00raw89,300원89,400원89,200원89,200원3,578
cmu252am004gz10ivgi3zbmudstock-5m030200:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252alx04gy10iv6qxyb5wk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 12:45:00raw52,700원52,800원52,600원52,700원789
cmu252alq04gx10ivi250tklbstock-5m015760:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252all04gw10ivop063non1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 12:45:00raw31,450원31,450원31,400원31,400원3,554
cmu252ah904g110ivmpc95elwstock-5m006400:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252ah604g010ivzcym3jk61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 12:45:00raw555,000원555,000원554,000원555,000원749
cmu252al604gt10ivzeflhjdwstock-5m003550:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252al104gs10iv92k8bkg41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 12:45:00raw114,900원114,900원114,600원114,700원1,273
cmu252aku04gr10ivqs6q1k6ustock-5m034730:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252akq04gq10ivqxom3m481
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 12:45:00raw562,000원562,500원561,000원561,000원355
cmu252agy04fz10ivsfl0w9r4stock-5m035720:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252agu04fy10ivwq7nxaoa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 12:45:00raw34,725원34,750원34,700원34,750원3,746
cmu252agn04fx10ivbxuiv2tastock-5m035420:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252agk04fw10iv0dttrgn21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 12:45:00raw207,000원207,500원207,000원207,000원968
cmu252agd04fv10iv4f1g6eb0stock-5m066570:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252aga04fu10ivffr05n291
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 12:45:00raw201,500원202,000원201,500원201,500원1,059
cmu252ag504ft10iv8dgrg1o3stock-5m005380:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252ag104fs10ivoffzqhli1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 12:45:00raw371,500원371,500원371,000원371,500원453
cmu252afw04fr10ivco6ykv4bstock-5m000660:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252afs04fq10iv5xnbpsf31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 12:45:00raw1,715,500원1,718,000원1,715,000원1,716,000원15,873
cmu252afn04fp10ivtib6zun5stock-5m005930:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252afi04fo10ivh1s5fgap1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 12:45:00raw250,500원251,000원250,000원250,500원124,106
cmu252aka04gn10iv8mtnknlostock-5m028260:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252ak604gm10iv6aajwkpl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 12:45:00raw352,500원353,000원352,500원353,000원480
cmu252ak104gl10iv4ae9045ostock-5m012330:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252ajx04gk10iv7wfy2qc31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 12:45:00raw399,000원400,000원399,000원400,000원1,311
cmu252ajr04gj10ivupu94dj9stock-5m373220:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252ajn04gi10ivikfn44ur1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 12:45:00raw363,500원364,000원362,500원363,000원1,318
57,440건 중 6,251–6,300← 이전126 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬