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
cmu1zj0ke03cp10ivcv4talsdstock-5m005490:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0ka03co10ivnjvqqwvf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 10:10:00raw333,500원334,000원332,500원333,000원1,966
cmu1zj0kp03cr10ivvs7z6uzzstock-5m000270:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0kk03cq10iv7mj9i2dc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:10:00raw123,750원123,900원123,450원123,700원3,232
cmu1zj0kz03ct10ivfvonl1rlstock-5m105560:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0kv03cs10iv6fbne9m01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 10:10:00raw176,600원177,100원176,600원177,100원11,400
cmu1zj0l903cv10ivjqoj8x5bstock-5m055550:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0l503cu10iv68pc06pn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 10:10:00raw112,300원112,500원112,300원112,400원6,976
cmu1zj0lq03cz10ivlrnxc21gstock-5m373220:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0lm03cy10ivgwghopwe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 10:10:00raw358,500원359,000원357,500원357,500원1,911
cmu1zj0lz03d110ivzq1pmfimstock-5m012330:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0lv03d010ivk9ii90161
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 10:10:00raw400,500원402,000원400,000원401,500원2,170
cmu1zj0m903d310iv6htij279stock-5m096770:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0m503d210ivrj1lg9111
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 10:10:00raw142,900원143,200원142,100원142,400원13,606
cmu1zj0mi03d510iva460apyostock-5m028260:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0mf03d410ivsosf4kh71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:10:00raw352,500원353,000원351,500원353,000원2,632
cmu1zj0ms03d710iv0twma0ncstock-5m034730:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0mo03d610iv4z3997ao1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:10:00raw558,000원560,000원558,000원559,000원802
cmu1zj0n203d910ivo9o8kaurstock-5m003550:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0my03d810ivi5smwm2g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:10:00raw114,250원114,250원113,900원114,050원854
cmu1zj0nb03db10ivqpwpj5nwstock-5m015760:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0n803da10ivyui065f91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 10:10:00raw31,550원31,600원31,500원31,550원7,787
cmu1zj0nm03dd10iv7jartttsstock-5m030200:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0ni03dc10ivmcsakosv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 10:10:00raw53,100원53,100원52,900원53,000원913
cmu1zj0nx03df10iv22kagowhstock-5m017670:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0nt03de10iv0gq4g69r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 10:10:00raw89,400원89,400원89,200원89,300원3,825
cmu1zcj1303bf10ivujuz49lostock-5m000270:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj0y03be10ivzb86scmi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:05:00raw123,750원123,800원123,550원123,750원2,445
cmu1zcj6e03c310iv2xya092lstock-5m017670:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj6503c210ivyt239ae51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 10:05:00raw89,600원89,650원89,300원89,400원5,449
cmu1zcj0b03b910ivqzt8q3l0stock-5m051910:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj0703b810ivz0c98zw01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 10:05:00raw271,500원272,500원271,000원271,750원1,919
cmu1zcj0103b710ivfooy00nfstock-5m006400:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcizx03b610ivpvuyakgv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 10:05:00raw547,000원549,000원544,000원548,000원9,426
cmu1zcizq03b510ivpxoz2ni8stock-5m035720:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcizl03b410ivf947ddm51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 10:05:00raw34,500원34,600원34,500원34,600원8,723
cmu1zcizd03b310ivwms4lerustock-5m035420:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zciza03b210ivpzgt09fu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 10:05:00raw206,000원206,000원205,500원206,000원4,496
cmu1zciz203b110ivsie8lxovstock-5m066570:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zciyx03b010ivc4fwtonl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 10:05:00raw201,000원201,500원201,000원201,250원1,563
cmu1zciyr03az10iv6af28c41stock-5m005380:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zciyn03ay10ivkyn7az2l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 10:05:00raw372,250원373,000원371,000원372,500원3,501
cmu1zciyg03ax10iv2cq9g0ibstock-5m000660:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zciyc03aw10ivrswep7ij1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 10:05:00raw1,704,000원1,709,000원1,703,000원1,706,000원25,668
cmu1zciy503av10ivdh1b01hnstock-5m005930:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zciy003au10ivm7w0vkr81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 10:05:00raw250,750원251,000원250,500원250,750원44,082
cmu1zcj5n03c110ivdnv3rsjpstock-5m030200:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj5i03c010ivgfeyms6g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 10:05:00raw53,100원53,100원53,000원53,100원143
cmu1zcj5003bz10ivipqvx7kgstock-5m015760:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj4r03by10ivi8z8qrn51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 10:05:00raw31,550원31,550원31,500원31,500원5,642
cmu1zcj3p03bv10iv6xqar4vjstock-5m003550:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj3f03bu10ivsr4v8dsl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:05:00raw114,350원114,400원114,200원114,200원1,446
cmu1zcj2z03bt10ivrwnrx1gastock-5m034730:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj2v03bs10iv0z23rt9h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:05:00raw558,000원559,000원558,000원558,000원278
cmu1zcj2p03br10ivfvx5ho84stock-5m028260:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj2m03bq10ivak3p69ev1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:05:00raw352,500원353,000원352,000원352,500원1,450
cmu1zcj2g03bp10ivu761wpdvstock-5m096770:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj2c03bo10iv9p4btlpv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 10:05:00raw141,800원143,400원141,600원142,900원21,156
cmu1zcj2603bn10ivb6593iopstock-5m012330:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj2203bm10ivc07vt2eb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 10:05:00raw400,000원401,000원399,500원400,500원2,463
cmu1zcj1w03bl10ivjzhwol8qstock-5m207940:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj1s03bk10iv6u52ses81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:05:00raw1,409,500원1,414,000원1,409,000원1,412,500원223
cmu1zcj1n03bj10iv9t1p0a4zstock-5m055550:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj1j03bi10ivgc8rt29y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 10:05:00raw112,050원112,300원112,000원112,300원3,842
cmu1zcj1d03bh10iv82e3tu01stock-5m105560:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj1903bg10ivn8pjyq8g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 10:05:00raw176,600원176,700원176,500원176,650원8,726
cmu1zcj0l03bb10ivu3hlcvxmstock-5m005490:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj0h03ba10ivb0l035fz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 10:05:00raw335,000원335,500원333,000원333,500원4,239
cmu1zj0li03cx10ivtg6sm1p6stock-5m373220:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0le03cw10ivmy2e6vjd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 10:05:00raw356,500원359,000원356,000원358,500원2,606
cmu1zj0jv03cl10iv8swf7h8xstock-5m068270:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0jr03ck10ivoffaprdx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 10:05:00raw178,550원178,700원178,500원178,700원1,591
cmu1z64pm03an10ivuy1xrm0tstock-5m034730:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64pi03am10ivs6iz9g6w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 10:00:00raw556,000원560,000원556,000원558,000원836
cmu1zcj4f03bx10iv4j52x7wostock-5m015760:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj4603bw10ivlveesdyc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 10:00:00raw31,500원31,600원31,450원31,550원12,590
cmu1z64mr03a110ivl9oqkjwzstock-5m068270:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64mn03a010ivpq0rodz41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 10:00:00raw178,450원178,550원178,350원178,550원2,199
cmu1z64o203ab10ivjy0o63wxstock-5m207940:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64ny03aa10ivlilmr9un1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 10:00:00raw1,407,000원1,412,000원1,407,000원1,409,500원632
cmu1z64nl03a710ivilu012tjstock-5m055550:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64nh03a610ivtoqb4bbm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 10:00:00raw112,400원112,500원112,000원112,050원10,191
cmu1z64nb03a510iv0dw28q9nstock-5m105560:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64n703a410iv89kcouh61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 10:00:00raw177,400원177,500원176,500원176,500원17,110
cmu1z64pc03al10ivq5sb1e8astock-5m028260:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64p903ak10ivfqpj4ip71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 10:00:00raw350,500원353,000원350,000원352,000원8,090
cmu1zcj0u03bd10iv5muedq5jstock-5m000270:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj0q03bc10ivf7xzaht51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:00:00raw123,500원124,000원123,500원123,750원8,094
cmu1z64n103a310ivcf42xpazstock-5m005490:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64mx03a210ivdi8bphbm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 10:00:00raw332,000원335,500원331,500원335,000원9,912
cmu1z64lw039v10ivvuw48g96stock-5m035720:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64ls039u10ivx6rd0soy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 10:00:00raw34,550원34,600원34,500원34,525원17,233
cmu1z64m6039x10ivgqozhun5stock-5m006400:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64m2039w10ivuwmzbens1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 10:00:00raw541,000원547,000원539,000원546,500원7,029
cmu1z64mg039z10ivkxtievi4stock-5m051910:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64mc039y10ivut02z5uk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 10:00:00raw269,500원271,750원269,500원271,500원2,215
cmu1z64p303aj10ivuo8vy6kestock-5m096770:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64oz03ai10iv6ne1weyk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 10:00:00raw141,450원142,100원140,900원141,800원14,295
cmu1z64ou03ah10iv4pptwcl3stock-5m012330:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64oq03ag10ivvgfvx47r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 10:00:00raw400,000원402,000원399,750원400,000원5,206
57,440건 중 7,001–7,050← 이전141 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬