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
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
cmu1y9yyx034710ivpdntrlarstock-5m034730:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yyu034610ivhnnwgg7z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:35:00raw561,500원563,000원560,000원561,000원1,022
cmu1y9yug033b10ivqga0wsblstock-5m005930:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yu5033a10iv8nk23kmr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:35:00raw250,500원251,000원250,250원251,000원114,360
cmu1y9yus033d10ivn4xew7gvstock-5m000660:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yuo033c10ivotjc3odp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 09:35:00raw1,714,000원1,720,000원1,712,000원1,719,000원42,841
cmu1y9yv2033f10iv7mmvlritstock-5m005380:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yuy033e10ivnopb428n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:35:00raw371,000원373,000원371,000원372,500원5,376
cmu1y9yvc033h10ive5x0zed4stock-5m066570:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yv8033g10iv8tilefhn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 09:35:00raw202,250원203,000원201,750원202,500원9,652
cmu1y9yvn033j10ivcqdafm3vstock-5m035420:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yvi033i10ivr5qdf6f41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 09:35:00raw205,250원205,500원205,000원205,000원1,941
cmu1ygdxd034v10ivoabhmrm3stock-5m051910:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdx9034u10ivlsto576p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 09:35:00raw267,250원268,000원267,250원267,750원1,178
cmu1y9yvw033l10ivig76f24astock-5m035720:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yvs033k10iva49vv0621
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 09:35:00raw34,450원34,600원34,450원34,550원15,845
cmu1y9yyo034510ivthfatrtxstock-5m028260:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yyk034410iv2ehip0q01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:35:00raw352,500원352,500원351,000원352,500원5,383
cmu1y9yyf034310ivml8l9x3ostock-5m012330:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yyb034210ivj44q9zno1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 09:35:00raw400,000원401,000원400,000원401,000원4,909
cmu1y9yy5034110iv53495b9estock-5m373220:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yy1034010iv750qahtb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 09:35:00raw349,750원352,000원349,500원351,500원2,042
cmu1y9yxu033z10ivvrm4vwhwstock-5m207940:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yxr033y10ivuudsusdj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:35:00raw1,403,000원1,410,000원1,403,000원1,409,000원513
cmu1y9yxk033x10iv4wrgxad9stock-5m055550:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yxg033w10ivx3i4p7mb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 09:35:00raw112,900원112,900원112,450원112,800원13,620
cmu1y9yw6033n10ivgoq5j7h7stock-5m006400:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yw2033m10iv1wb538km1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 09:35:00raw534,500원540,000원534,500원540,000원4,533
cmu1y9ywg033p10iv3exoawnwstock-5m068270:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9ywc033o10ivnz4n63vz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 09:35:00raw178,150원178,500원178,100원178,400원1,858
cmu1y9ywq033r10iveh9plaafstock-5m005490:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9ywm033q10ivm3xb23n71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 09:35:00raw328,500원330,000원328,000원329,500원5,366
cmu1ygdzr035d10ivoc4inalrstock-5m096770:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdzn035c10iv66pqy8pk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 09:35:00raw138,600원139,500원138,500원139,100원10,964
cmu1y9yx0033t10iv82ryimdcstock-5m000270:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yww033s10iv2s5u7ie41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:35:00raw123,500원123,800원123,300원123,600원4,507
cmu1y9yxa033v10ivvjrs04p1stock-5m105560:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yx6033u10ivjj12z4pn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 09:35:00raw178,000원178,100원177,100원177,700원21,228
cmu1y9yzh034b10ivggitu2kqstock-5m015760:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yzd034a10iv8c7gtzcm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 09:35:00raw31,400원31,450원31,350원31,450원3,972
cmu1y9yzr034d10ivxjj3xc80stock-5m030200:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yzn034c10ivlmvkgzig1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 09:35:00raw52,900원53,000원52,800원52,900원536
cmu1y9z01034f10ivbimetvw1stock-5m017670:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yzx034e10ivkndsh5sd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 09:35:00raw88,800원89,500원88,800원89,400원23,504
cmu1y9yz7034910ivz7rxgwvmstock-5m003550:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yz4034810ivvan9vvui1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:35:00raw113,950원114,700원113,800원114,500원4,904
cmu1y3jb4032t10ivzs8k0uirstock-5m012330:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3jb0032s10ivu1rym04n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 09:30:00raw397,000원400,500원396,000원400,000원3,578
cmu1y3jck033310iv0cw8egn8stock-5m015760:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3jcg033210ivq9gl6d831
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 09:30:00raw31,300원31,400원31,300원31,400원11,378
cmu1y3jd2033710ivmnqv6u11stock-5m030200:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3jcy033610ivszkzesd91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 09:30:00raw52,700원52,900원52,600원52,800원1,783
cmu1y3jdb033910iv1e1e28hgstock-5m017670:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3jd8033810iv0ef758s41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 09:30:00raw88,950원89,000원88,800원88,850원3,438
cmu1y3jbf032v10ivfuc2fkbzstock-5m096770:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3jbb032u10ivame2u9th1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 09:30:00raw138,800원139,400원138,400원138,600원12,731
cmu1y3jbo032x10ivn0pyw979stock-5m028260:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3jbl032w10ivp994jd7g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:30:00raw352,000원353,000원351,000원352,500원4,419
cmu1y3j8b032910ivfcdf8bunstock-5m006400:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3j87032810ivd1irkunh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 09:30:00raw534,000원536,000원533,000원534,500원2,842
cmu1y3j81032710ivkhebjtgostock-5m035720:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3j7x032610ivjnli4fzi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 09:30:00raw34,450원34,500원34,450원34,450원6,875
cmu1y3j7r032510ivgwt1hx6bstock-5m035420:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3j7n032410ivme03xqa51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 09:30:00raw205,500원205,500원204,500원205,250원1,868
cmu1y3jca033110ivrgiz4wuestock-5m003550:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3jc6033010ivkzt4zzi71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:30:00raw113,700원114,200원113,100원113,950원5,376
cmu1y3j8m032b10iv7xn7nph3stock-5m051910:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3j8i032a10ivdpii129e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 09:30:00raw267,000원268,000원266,250원267,250원1,572
cmu1y3j8w032d10ivo4oqe3qistock-5m068270:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3j8t032c10ivz0mln1wu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 09:30:00raw178,200원178,300원178,100원178,200원1,858
cmu1y3j96032f10ivpk05zhlvstock-5m005490:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3j93032e10ivcucd2p361
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 09:30:00raw327,000원329,000원326,500원328,500원4,277
cmu1y3j9h032h10ivd1re0hvjstock-5m000270:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3j9d032g10ivgbmfety01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:30:00raw123,000원123,500원122,850원123,500원7,364
cmu1y3j9r032j10ivzsv3ollistock-5m105560:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3j9n032i10ivt7kthri91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 09:30:00raw176,900원178,100원176,900원178,100원19,759
cmu1y3j7h032310iv2a074xiastock-5m066570:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3j7d032210iv3esvu07v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 09:30:00raw201,000원202,500원200,000원202,500원9,262
cmu1y3j77032110ivwm90um1bstock-5m005380:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3j74032010iv5zwu042h1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 09:30:00raw369,250원371,500원368,000원371,250원8,188
cmu1y3j6y031z10ivdx1m9jwbstock-5m000660:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3j6u031y10ivzv8xw6wi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 09:30:00raw1,710,000원1,715,000원1,705,000원1,715,000원38,153
cmu1y3j6m031x10iv8bt4ej1estock-5m005930:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3j6g031w10ivrvjrt5bs1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:30:00raw250,500원250,500원249,500원250,250원204,779
cmu1y3jc0032z10ivmjbkiy1jstock-5m034730:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3jbv032y10iv5om6cux11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:30:00raw563,000원563,000원559,000원562,000원3,108
cmu1y3ja9032n10ivmcsj3442stock-5m055550:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3ja5032m10ivzy10fpiy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 09:30:00raw112,100원112,900원111,900원112,800원17,443
cmu1y3jaj032p10ivxjf17052stock-5m207940:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3jaf032o10ivmm6916um1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 09:30:00raw1,406,000원1,408,000원1,403,000원1,403,500원779
cmu1y3jat032r10iv2rfzgfc9stock-5m373220:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3jap032q10ivhk26uy1j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 09:30:00raw349,250원350,500원349,000원350,000원1,786
cmu1xx3t6031510ivur2161oustock-5m051910:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3sq031410ivr2v8m8dy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 09:25:00raw267,500원267,500원266,500원267,000원1,519
cmu1xx3qd030r10ivb4545hu6stock-5m005930:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3q8030q10ivi44qekm61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 09:25:00raw250,750원251,500원250,000원250,250원290,283
cmu1xx3qo030t10iv7crc16wdstock-5m000660:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3qk030s10iv108xg9z01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 09:25:00raw1,714,000원1,720,000원1,709,000원1,709,000원59,816
57,440건 중 7,151–7,200← 이전144 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬