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
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
cmu1ymtug037310ivvefik22cstock-5m017670:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtuc037210ivnj9kkned1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 09:45:00raw89,700원90,000원89,500원89,550원8,022
cmu1ymtp3036d10ivpsfi3pusstock-5m105560:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtoz036c10iv7jeq5u631
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 09:45:00raw177,100원177,200원176,800원176,950원10,615
cmu1ymtot036b10iva8hwv3ndstock-5m000270:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtop036a10iv9qywqqti1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:45:00raw123,800원124,000원123,450원123,450원7,550
cmu1ymtoj036910ivey5ml48bstock-5m005490:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtoe036810ivkr1uw9ry1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 09:45:00raw331,500원333,000원330,750원332,000원5,843
cmu1ymto8036710iv998a0xrbstock-5m068270:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymto5036610ivxzczrpqw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 09:45:00raw178,700원179,000원178,200원178,200원3,671
cmu1ymtnz036510iv5ugzw4jdstock-5m051910:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtnv036410ivoh7p2ucs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 09:45:00raw268,750원270,500원268,500원270,000원2,708
cmu1ymtnp036310ivioie5tuustock-5m006400:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtnl036210ivlsc2rz8e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 09:45:00raw542,000원547,000원541,500원545,000원10,393
cmu1ymtne036110ivq74qmvnlstock-5m035720:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtnb036010ivwstn0nir1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 09:45:00raw34,700원34,800원34,550원34,550원17,372
cmu1ymtn4035z10ivkakxtqzastock-5m035420:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtn0035y10iva2uhrcob1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 09:45:00raw207,500원208,500원205,750원206,500원12,140
cmu1ymtpo036h10ivdcs89d5rstock-5m055550:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtpj036g10iv0fee7ium1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 09:45:00raw112,250원112,350원112,050원112,100원8,916
cmu1ymtpz036j10iv64ahjgaistock-5m207940:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtpu036i10ivicsvfer61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:45:00raw1,408,000원1,409,000원1,403,000원1,404,000원520
cmu1ymtq9036l10ivlv5156utstock-5m373220:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtq6036k10ivbo2onpaf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 09:45:00raw352,500원354,500원352,500원353,500원2,726
cmu1ymtql036n10ivzm27ilo7stock-5m012330:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtqg036m10ivr9t8ryo11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 09:45:00raw402,500원403,000원400,250원400,500원4,124
cmu1ymtqy036p10ivp4v2b066stock-5m096770:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtqt036o10ivxst0re6i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 09:45:00raw139,600원141,900원139,400원141,000원19,903
cmu1ymtrh036r10ivhvf4rp5zstock-5m028260:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtra036q10iv5vsqlhj11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:45:00raw353,250원354,000원351,000원351,000원5,320
cmu1ymts0036t10ivh4hvzdskstock-5m034730:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtrt036s10ivfcek21w51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:45:00raw560,000원562,000원557,000원558,000원2,226
cmu1ymtmu035x10ivpqqp8pmcstock-5m066570:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtmq035w10ivpkmlmyvn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 09:45:00raw202,250원202,250원200,500원201,000원12,288
cmu1ymtmk035v10iv3vtdfgrnstock-5m005380:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtmg035u10ivjgy02pze1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:45:00raw373,000원374,500원372,500원373,000원7,892
cmu1ymtma035t10iv18r5naz5stock-5m000660:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtm6035s10ivau8da24f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 09:45:00raw1,719,000원1,722,000원1,704,000원1,704,000원39,517
cmu1ymtly035r10ivnxexfnzcstock-5m005930:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtlu035q10ivyqzhrbxr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:45:00raw251,500원252,000원250,000원250,500원234,810
cmu1ymtsk036v10ivwl5a5m4sstock-5m003550:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtsd036u10ivsdyqaq681
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:45:00raw114,200원114,700원113,400원113,500원4,305
cmu1ymtt3036x10iv42ltarrvstock-5m015760:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtsx036w10ivqqged34c1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 09:45:00raw31,550원31,600원31,500원31,550원14,729
cmu1ymttx036z10ivu0nwyz3astock-5m030200:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymttg036y10ivi28c0k141
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 09:45:00raw53,100원53,100원53,000원53,100원169
cmu1ygdyp035510ivj57zet4ostock-5m105560:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdyl035410iv79sglonj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 09:40:00raw177,700원177,800원177,100원177,100원16,744
cmu1ygdvf034h10ivoo3nsabnstock-5m005930:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdva034g10iv18cvghi11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:40:00raw250,750원252,000원250,750원251,500원176,128
cmu1ygdvr034j10iv94jt7ikestock-5m000660:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdvn034i10ivg3k7e13g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 09:40:00raw1,718,000원1,725,000원1,717,000원1,718,000원56,706
cmu1ygdw0034l10ivmemynwtjstock-5m005380:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdvx034k10iv0yp5dhfi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:40:00raw372,500원374,000원372,000원373,500원6,921
cmu1ygdwa034n10iv2yj0z18astock-5m066570:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdw6034m10ivft2y76jd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 09:40:00raw202,000원202,500원202,000원202,000원2,316
cmu1ygdwk034p10iv1t45h4kpstock-5m035420:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdwf034o10ivrffcs7av1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 09:40:00raw205,000원208,000원205,000원207,500원14,392
cmu1ygdwu034r10ivuufednn4stock-5m035720:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdwq034q10ivc2cdqz421
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 09:40:00raw34,575원34,700원34,550원34,700원8,325
cmu1ygdx3034t10ivk19pabrfstock-5m006400:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdx0034s10ivy9oq5k1b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 09:40:00raw540,000원543,000원539,000원542,000원5,953
cmu1ygdxm034x10iv7k782hskstock-5m051910:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdxi034w10iv183v2s0y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 09:40:00raw267,750원269,500원267,500원268,500원1,521
cmu1ygdxv034z10ivjya2czccstock-5m068270:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdxr034y10ivvzcqke2h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 09:40:00raw178,400원178,800원178,400원178,700원1,521
cmu1ygdy5035110ivnefrmzq6stock-5m005490:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdy1035010iv87s4ssht1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 09:40:00raw329,500원332,500원329,250원331,500원7,120
cmu1ygdyf035310ivmp824bw9stock-5m000270:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdyb035210ivi6o787ce1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:40:00raw123,600원123,900원123,400원123,700원4,986
cmu1ymtpe036f10ivov0zvwdxstock-5m055550:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtp9036e10ivkdp6us3j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 09:40:00raw112,800원112,900원112,200원112,200원16,997
cmu1ygdyz035710ivtopf7jhustock-5m207940:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdyv035610ivv74yjsue1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:40:00raw1,408,500원1,409,000원1,408,000원1,408,000원238
cmu1ygdz8035910ivzyluhpsystock-5m373220:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdz5035810ivm8bvg9ig1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 09:40:00raw351,500원353,500원351,500원352,500원2,470
cmu1ygdzi035b10ivw893oaw8stock-5m012330:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdze035a10ivv3t112te1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 09:40:00raw401,000원403,000원400,500원402,000원5,321
cmu1yge00035f10iv3icijf7rstock-5m096770:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdzw035e10ivy2j741pw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 09:40:00raw139,100원139,700원138,600원139,700원11,269
cmu1yge0a035h10ivaz4asbgwstock-5m028260:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1yge06035g10ivecxfmewj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:40:00raw353,000원353,500원351,500원353,000원4,635
cmu1yge0j035j10iv5vigclf7stock-5m034730:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1yge0g035i10ivj6tnghyr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:40:00raw560,000원562,000원560,000원560,000원1,031
cmu1yge0t035l10ivd33voiw6stock-5m003550:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1yge0p035k10ivxyilhwie1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:40:00raw114,300원114,500원114,100원114,200원3,033
cmu1yge13035n10iv4r7eac7dstock-5m015760:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1yge0z035m10ivz9guvf451
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 09:40:00raw31,450원31,550원31,400원31,550원27,134
cmu1ymtu8037110ivbbae99dfstock-5m017670:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtu4037010ivlex8rxgr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 09:40:00raw89,300원89,900원89,200원89,700원16,127
57,440건 중 7,101–7,150← 이전143 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬