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
cmu1zvv2803f110iv1sf1njpxstock-5m035720:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv2403f010ivuwkzk28t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 10:20:00raw34,650원34,700원34,600원34,625원7,901
cmu1zvv2i03f310iva75rywdbstock-5m006400:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv2e03f210ivd63vmhwn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 10:20:00raw548,000원550,000원545,000원548,000원4,502
cmu1zvv2r03f510ivhlxswdylstock-5m068270:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv2n03f410iv43asrbgp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 10:20:00raw179,000원179,200원178,900원178,950원1,532
cmu20295y03gj10ivl2gt92mnstock-5m005490:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20295u03gi10ivkg0sp0e71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 10:20:00raw332,000원332,500원330,000원331,000원5,815
cmu1zvv4303ff10ivknpvpekcstock-5m207940:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv3z03fe10ivdomhy7ew1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:20:00raw1,412,500원1,412,500원1,412,000원1,412,500원46
cmu1zvv4c03fh10iv8ytnq9j6stock-5m373220:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv4903fg10ivefqc0vo11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 10:20:00raw358,500원359,000원357,000원357,000원948
cmu1zvv4m03fj10ivcfpfuohgstock-5m012330:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv4j03fi10ivz1ydmyxd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 10:20:00raw402,250원403,000원401,000원401,500원1,436
cmu1zvv4w03fl10iv755kxxcrstock-5m096770:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv4s03fk10ivwknvngmm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 10:20:00raw142,500원142,600원141,650원142,000원9,616
cmu1zvv5603fn10ive951bgybstock-5m028260:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv5203fm10ivka7fyzq01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:20:00raw355,000원357,500원354,500원355,500원5,518
cmu1zvv5g03fp10ivs6hi9dckstock-5m034730:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv5c03fo10ivn13hwlhr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:20:00raw562,500원563,000원561,000원561,000원757
cmu1zvv5p03fr10ivgkbordumstock-5m003550:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv5m03fq10ivlcwziibq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:20:00raw114,900원114,950원114,750원114,900원1,243
cmu1zvv5z03ft10ivfce44ufcstock-5m015760:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv5v03fs10ivkaxyts4g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 10:20:00raw31,550원31,600원31,550원31,600원7,464
cmu1zvv6803fv10iv5awdd4hxstock-5m030200:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv6503fu10iv0v2id8mc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 10:20:00raw53,100원53,100원53,000원53,000원143
cmu1zvv6h03fx10ivlzh3bf5mstock-5m017670:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv6d03fw10iv9hg31zv41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 10:20:00raw89,750원89,750원89,200원89,200원9,805
cmu20295603gd10ivqf3rc3jpstock-5m051910:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20295203gc10ivonas7x2h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 10:20:00raw270,750원270,750원269,000원269,250원957
cmu1zvv3i03fb10iv8l2l4nm2stock-5m105560:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv3e03fa10iv69tpc4v31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 10:20:00raw177,400원177,700원177,000원177,400원11,590
cmu1zvv3803f910ivz9qmnyi0stock-5m000270:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv3403f810ivzegf12xw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:20:00raw123,950원124,100원123,800원123,800원2,699
cmu1zpefz03dn10ivmha40hcvstock-5m066570:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpefv03dm10iv51wpq0tf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 10:15:00raw200,750원202,000원200,500원202,000원7,066
cmu1zpef203dh10ivsnviz8gystock-5m005930:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpeex03dg10ivlzy1u9vu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:15:00raw250,500원251,500원250,500원251,250원123,576
cmu1zpefe03dj10ivc2itx0lwstock-5m000660:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpefa03di10ivmwx696ke1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 10:15:00raw1,704,000원1,714,000원1,703,000원1,713,000원25,993
cmu1zpefp03dl10iv1p9ks1qbstock-5m005380:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpefk03dk10iv2aq9gy4k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:15:00raw372,500원374,000원372,000원373,000원1,978
cmu1zpeg903dp10ivkude4a5dstock-5m035420:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpeg503do10ivk5nurduu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 10:15:00raw206,000원207,000원205,500원206,250원2,667
cmu1zpegi03dr10ivqddudd9ystock-5m035720:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpege03dq10iv1qzdwvyl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 10:15:00raw34,625원34,700원34,600원34,650원3,716
cmu1zpegs03dt10iv7krldx3vstock-5m006400:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpego03ds10iv7sbdcqlw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 10:15:00raw547,500원550,000원547,000원548,000원7,008
cmu1zpeh203dv10ivcvi9kmctstock-5m051910:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpegy03du10iv58ba0stg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 10:15:00raw271,250원272,000원270,500원270,500원1,720
cmu1zpehd03dx10ivths7mj9astock-5m068270:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpeh903dw10ivjtn1u10n1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 10:15:00raw178,700원179,300원178,700원179,050원3,682
cmu1zpehn03dz10ivbm5huw1wstock-5m005490:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpehj03dy10iviwypa7re1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 10:15:00raw333,000원334,000원331,500원331,500원2,684
cmu1zpehw03e110ivm8c10b83stock-5m105560:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpeht03e010ivs4qsuu391
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 10:15:00raw177,000원177,700원177,000원177,450원12,744
cmu1zpei603e310iv24og7896stock-5m055550:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpei203e210ivxmcyoxxz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 10:15:00raw112,400원112,800원112,400원112,700원10,331
cmu1zpein03e710ivcxxu9jdnstock-5m207940:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpeij03e610ivyx2x1jxd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:15:00raw1,412,000원1,413,000원1,412,000원1,412,000원66
cmu1zpeix03e910iv6l91gg3pstock-5m373220:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpeit03e810ivt9nzboxn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 10:15:00raw357,500원359,500원357,500원358,000원3,772
cmu1zpej603eb10ivkyarde3sstock-5m012330:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpej203ea10ivqqy00hll1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 10:15:00raw401,500원403,000원401,000원402,000원2,630
cmu1zpejg03ed10ivp3t6yuvistock-5m096770:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpejc03ec10ivhpet7j321
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 10:15:00raw142,400원143,100원142,300원142,500원9,085
cmu1zpejp03ef10iv8gvjshy1stock-5m028260:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpejl03ee10ivojanb8l61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:15:00raw353,000원355,500원352,000원354,500원2,358
cmu1zpejz03eh10ivhpiro0y1stock-5m034730:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpejv03eg10ivrfjdctyp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:15:00raw559,000원564,000원559,000원562,000원1,289
cmu1zpek903ej10ivnc80qc07stock-5m003550:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpek503ei10ivfyho9i5r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:15:00raw114,050원114,900원114,000원114,900원3,109
cmu1zpeki03el10ivqtzq6rn7stock-5m015760:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpekf03ek10ivut5v2xn71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 10:15:00raw31,500원31,600원31,500원31,600원9,178
cmu1zpeks03en10iv3s5p9bmdstock-5m030200:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpeko03em10iv2zhld4u51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 10:15:00raw53,000원53,100원53,000원53,100원465
cmu1zpel203ep10iv43n94gwpstock-5m017670:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpeky03eo10ivt8heo7v11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 10:15:00raw89,300원89,900원89,300원89,700원8,440
cmu1zvv3003f710ivg86xb05sstock-5m000270:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv2w03f610iveonk8bq01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:15:00raw123,750원124,000원123,700원123,900원2,972
cmu1zj0io03cd10ivyycou2j2stock-5m035420:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0ik03cc10ivube8tf3t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 10:10:00raw206,000원206,500원205,500원205,750원2,100
cmu1zj0j703ch10ivj1acx7d7stock-5m006400:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0j403cg10ivdvx1nwcf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 10:10:00raw548,000원549,000원545,000원547,500원5,961
cmu1zj0if03cb10iv7sj5rot4stock-5m066570:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0ib03ca10ivc4jdnhue1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 10:10:00raw201,250원201,500원200,500원200,750원2,963
cmu1zj0i503c910iva94yjetwstock-5m005380:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0i103c810ivw4em0qeb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:10:00raw372,750원373,000원371,500원372,500원3,017
cmu1zj0hv03c710ivr32vr5z3stock-5m000660:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0hr03c610iv84yc0rmq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 10:10:00raw1,706,000원1,708,000원1,702,000원1,704,000원21,783
cmu1zj0hk03c510ivyvuos8frstock-5m005930:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0h903c410ivhtx8xdft1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:10:00raw250,500원251,000원250,000원250,750원151,635
cmu1zj0iy03cf10ivwkc6pisystock-5m035720:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0iu03ce10ivwpw722m51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 10:10:00raw34,600원34,650원34,550원34,625원6,811
cmu1zj0ji03cj10ivlm9vi8yestock-5m051910:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0jd03ci10ivw4w84eof1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 10:10:00raw271,500원271,750원271,000원271,000원1,275
cmu1zj0k403cn10ivb9d22fkxstock-5m068270:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0k003cm10ivpvahzl611
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 10:10:00raw178,700원178,800원178,600원178,750원1,231
cmu1zpeif03e510ivws5mvme3stock-5m207940:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:25:182026-09-15 10:25:18cmu1zpeic03e410ivku5evw7n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:10:00raw1,414,000원1,414,000원1,411,000원1,412,000원159
57,440건 중 6,951–7,000← 이전140 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬