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
cmu1z64pw03ap10ivrl9s4zfsstock-5m003550:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64ps03ao10ivghwg4dut1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 10:00:00raw114,200원115,000원114,200원114,400원4,427
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
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
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
cmu1z64ok03af10ivf40634kbstock-5m373220:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64og03ae10ivoja59zsb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 10:00:00raw353,500원358,000원353,500원356,750원6,185
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
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
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
cmu1z64ob03ad10ivlcvzqac2stock-5m373220:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64o703ac10ivzzofcb2q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 09:55:00raw354,000원354,000원352,000원353,750원2,036
cmu1z64nu03a910ivll6tkq04stock-5m207940:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:10:182026-09-15 10:10:18cmu1z64nq03a810ivoangmxgk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:55:00raw1,408,000원1,408,500원1,407,000원1,407,000원156
cmu1yzoet039d10ivtsl193gvstock-5m003550:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzoeo039c10ivbthir1ui1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:55:00raw114,100원114,500원114,100원114,250원1,286
cmu1yzof3039f10ivyqbbk9bhstock-5m015760:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzoez039e10ivm9fobqsy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 09:55:00raw31,500원31,550원31,450원31,450원2,604
cmu1yzofd039h10ivhjvaqzvbstock-5m030200:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzof9039g10ivay66s8mm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 09:55:00raw53,000원53,100원52,850원52,900원7,503
cmu1yzofo039j10ivmn790xaastock-5m017670:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzofk039i10ivz7c9l75h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 09:55:00raw89,600원89,800원89,500원89,600원5,431
cmu1yzo9x038f10ivgdaj7713stock-5m005930:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzo9t038e10ivws08ri381
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:55:00raw250,000원250,500원249,500원249,500원93,462
cmu1yzoa8038h10ivejnf6c2hstock-5m000660:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzoa4038g10ivl5ccbr4t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 09:55:00raw1,705,000원1,706,000원1,700,000원1,702,000원28,616
cmu1yzoai038j10iv38xh9a4vstock-5m005380:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzoae038i10ivmwjymtt11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:55:00raw372,000원372,500원370,500원371,500원5,595
cmu1yzoat038l10ivo2gi1dhjstock-5m066570:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzoap038k10ivd9eyrbtv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 09:55:00raw201,500원201,500원200,500원201,000원3,732
cmu1yzob4038n10ivv0d5wxytstock-5m035420:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzob0038m10ivdshmiunf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 09:55:00raw207,000원207,000원205,500원206,500원6,933
cmu1yzobf038p10ivh3jekbk9stock-5m035720:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzobb038o10iv0nt12g3l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 09:55:00raw34,550원34,600원34,550원34,550원2,783
cmu1yzobp038r10ivf60u2767stock-5m006400:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzobl038q10ivita6sebf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 09:55:00raw542,000원542,000원539,000원541,000원4,490
cmu1yzobz038t10ivcyqnl9fsstock-5m051910:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzobv038s10ivd0eqcs771
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 09:55:00raw269,000원270,000원269,000원269,500원1,112
cmu1yzoc9038v10iv97kq2sulstock-5m068270:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzoc5038u10ivv8l1u54j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 09:55:00raw178,600원178,700원178,400원178,450원1,543
cmu1yzocj038x10ivmyp8c2y7stock-5m005490:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzocf038w10ivgb8011fj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 09:55:00raw331,500원332,000원331,000원332,000원3,207
cmu1yzoct038z10ivcrr158frstock-5m000270:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzocp038y10ivbyn1qze51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:55:00raw123,800원123,800원123,400원123,600원3,900
cmu1yzod3039110ivjemmlk48stock-5m105560:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzocz039010ivibireor61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 09:55:00raw177,000원177,500원177,000원177,400원13,736
cmu1yzodd039310iv7lf0oz7lstock-5m055550:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzod9039210ivsvkax2ya1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 09:55:00raw112,250원112,600원112,200원112,400원10,929
cmu1yzodn039510iv9xczs840stock-5m012330:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzodj039410ivkqj5tg4b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 09:55:00raw400,000원401,500원399,000원400,000원5,037
cmu1yzodw039710iv8hw4vmdkstock-5m096770:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzods039610ivitpcnkhx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 09:55:00raw141,300원142,200원140,600원141,450원30,405
cmu1yzoe5039910ivc8v3k0qwstock-5m028260:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzoe1039810ivll1poov01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:55:00raw350,500원352,000원350,000원351,000원8,417
cmu1yzoeg039b10ivwx9u5gfqstock-5m034730:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzoeb039a10ivq9wnvojs1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:55:00raw557,500원558,000원556,000원556,000원660
cmu1ytbai037d10iv5m5jo9iostock-5m035420:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:202026-09-15 10:00:20cmu1ytbac037c10ivq3ummskl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 09:50:00raw206,000원207,500원206,000원206,500원8,907
cmu1ytba3037b10ivha70tkx7stock-5m066570:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:202026-09-15 10:00:20cmu1ytb9y037a10ivu92r8l5w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 09:50:00raw201,000원202,000원200,500원201,250원3,964
cmu1ytb9p037910ivx89ay2hystock-5m005380:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:202026-09-15 10:00:20cmu1ytb9j037810ivep4panrz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:50:00raw373,000원374,000원371,500원372,000원7,821
cmu1ytb9b037710ivf6varlmcstock-5m000660:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:202026-09-15 10:00:20cmu1ytb97037610iv7228p6xl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 09:50:00raw1,703,000원1,709,500원1,703,000원1,705,000원36,298
cmu1ytb8y037510ivtu0dlmfnstock-5m005930:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:202026-09-15 10:00:20cmu1ytb8t037410ivw7v876cd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:50:00raw250,500원251,000원250,000원250,000원118,201
cmu1ytbaw037f10ivrf6nhx52stock-5m035720:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:202026-09-15 10:00:20cmu1ytbar037e10ivdolctuf01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 09:50:00raw34,575원34,600원34,500원34,550원10,038
cmu1ytbb7037h10ivnk2zd4l7stock-5m006400:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:202026-09-15 10:00:20cmu1ytbb3037g10ivppkpuiy61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 09:50:00raw545,000원545,000원540,000원542,000원6,553
cmu1ytbcn037r10iv3nqu9nbystock-5m105560:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:212026-09-15 10:00:21cmu1ytbcj037q10ivwhu47iv71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 09:50:00raw176,900원177,500원176,700원177,000원28,131
cmu1ytbcx037t10iv3k1ymbgzstock-5m055550:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:212026-09-15 10:00:21cmu1ytbct037s10ivwj8zog2n1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 09:50:00raw112,200원112,500원112,100원112,200원11,494
cmu1ytbcd037p10ivmiptf73istock-5m000270:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:212026-09-15 10:00:21cmu1ytbc9037o10ivie3ucus71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:50:00raw123,450원123,900원123,450원123,800원4,179
cmu1ytbfn038d10iv4gc6hkf6stock-5m017670:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:212026-09-15 10:00:21cmu1ytbfj038c10ivy2i9xna01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 09:50:00raw89,550원89,900원89,450원89,700원8,546
cmu1ytbfe038b10ivavktfqifstock-5m030200:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:212026-09-15 10:00:21cmu1ytbfa038a10iv4vwc0s8b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 09:50:00raw53,100원53,100원53,000원53,100원150
cmu1ytbf4038910ivwrjkom75stock-5m015760:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:212026-09-15 10:00:21cmu1ytbf1038810iv2sjrjv8d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 09:50:00raw31,500원31,600원31,500원31,500원15,493
cmu1ytbeu038710ivajcekqfbstock-5m003550:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:212026-09-15 10:00:21cmu1ytbeq038610ivq7ingn2g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:50:00raw113,800원114,400원113,800원114,150원1,761
cmu1ytbek038510ivqpoht354stock-5m034730:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:212026-09-15 10:00:21cmu1ytbeg038410ivzv95cgcv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:50:00raw558,000원559,000원557,000원557,500원525
cmu1ytbea038310iv8z2qpvm1stock-5m028260:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:212026-09-15 10:00:21cmu1ytbe6038210ivrt872e531
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:50:00raw351,000원352,000원350,500원350,500원5,955
cmu1ytbe0038110ivr6gcqp45stock-5m096770:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:212026-09-15 10:00:21cmu1ytbdw038010iv2zep188m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 09:50:00raw140,900원141,300원140,300원141,300원12,275
cmu1ytbdq037z10iv9s2hyg4gstock-5m012330:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:212026-09-15 10:00:21cmu1ytbdm037y10ivj3a09ex31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 09:50:00raw400,500원402,500원399,500원400,500원3,822
57,440건 중 7,051–7,100← 이전142 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬