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
cmu1x12rm02v710ivd6w27nd2stock-5m012330:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12ri02v610ivvdbaaq0w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 09:00:00raw393,000원401,000원392,000원399,000원12,783
cmu1x12rw02v910ivhf27eo3jstock-5m096770:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12rr02v810iv5hqu7s2l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 09:00:00raw139,500원144,000원138,800원142,600원130,486
cmu1x12s902vb10ivxdl0r6aistock-5m028260:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12s102va10ivj7i9spey1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 09:00:00raw351,500원356,500원351,500원353,500원9,088
cmu1x12ss02vd10ivcttaruagstock-5m034730:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12sk02vc10ivsxa9343f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 09:00:00raw557,000원566,000원556,000원560,000원3,126
cmu1x12td02vf10ivx32xpvf2stock-5m003550:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:24cmu1x12t402ve10iv001n6jnm1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 09:00:00raw111,900원114,100원111,700원113,600원5,386
cmu1x12tt02vh10ivzypehy1pstock-5m015760:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:242026-09-15 09:10:24cmu1x12to02vg10iv9gsgvhpg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 09:00:00raw31,600원31,650원31,250원31,300원146,172
cmu1x12u202vj10ivmjaz5dsgstock-5m030200:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:242026-09-15 09:10:24cmu1x12ty02vi10iv3it9elt71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 09:00:00raw52,700원53,000원52,700원52,900원6,206
cmu1x12ua02vl10ivzi4akmepstock-5m017670:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:242026-09-15 09:10:24cmu1x12u602vk10ivguiz3r1z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 09:00:00raw89,000원89,400원89,000원89,100원16,826
cmu0vinbv02ru10ivfhd8q3khstock-5m066570:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vinbr02rt10ivl1rgapgu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 15:30:00raw198,400원198,400원198,400원198,400원0
cmu0vinc802rw10ivppzjkv23stock-5m035420:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vinc302rv10ivsppnfm9s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 15:30:00raw205,000원205,000원205,000원205,000원0
cmu0vinci02ry10ivv6sf94x0stock-5m035720:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vincf02rx10ivjnneeixf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 15:30:00raw34,600원34,600원34,600원34,600원0
cmu0vinct02s010ivr902a2instock-5m006400:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vincq02rz10iv8q0gmu7r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 15:30:00raw533,000원533,000원533,000원533,000원0
cmu0vind402s210ivtv4c5gasstock-5m051910:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vind102s110ivvct289871
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 15:30:00raw269,000원269,000원269,000원269,000원0
cmu0vindh02s410iv1d2kitobstock-5m068270:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vindc02s310iv9s1rry4i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 15:30:00raw179,100원179,100원179,100원179,100원0
cmu0vindv02s610ivsq0lcg6xstock-5m005490:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vindq02s510ivn3b6m9t91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 15:30:00raw325,000원325,000원325,000원325,000원0
cmu0vine602s810iv5sfkuwezstock-5m000270:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vine202s710ivj6p8pmo81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 15:30:00raw124,100원124,100원124,100원124,100원0
cmu0vinbd02rs10iv6dcw2cuwstock-5m005380:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vinb502rr10iv9dtzgfly1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 15:30:00raw370,500원370,500원370,500원370,500원0
cmu0vineq02sc10ivebsvm91sstock-5m055550:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vinem02sb10ivkg9gehz01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 15:30:00raw114,500원114,500원114,500원114,500원0
cmu0vinf102se10ivj6iynrhjstock-5m207940:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vinex02sd10ivnhtkf4z71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:30:00raw1,419,000원1,419,000원1,419,000원1,419,000원0
cmu0vinfg02sg10iveuju1av1stock-5m373220:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vinfd02sf10ivz85n8q001
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 15:30:00raw350,500원350,500원350,500원350,500원0
cmu0vinfq02si10ivrg8te145stock-5m012330:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vinfn02sh10ivpsfiw95f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 15:30:00raw399,500원399,500원399,500원399,500원0
cmu0ving002sk10iv7ox701wfstock-5m096770:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vinfx02sj10ivvkvde5fo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 15:30:00raw136,000원136,000원136,000원136,000원0
cmu0vingb02sm10ivaiv07v1tstock-5m028260:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0ving802sl10ivbfxdwrtf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 15:30:00raw358,500원358,500원358,500원358,500원0
cmu0vingl02so10ivghc2gpiostock-5m034730:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vingi02sn10ivrhjf4h5h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 15:30:00raw569,000원569,000원569,000원569,000원0
cmu0vingw02sq10ivb23agktfstock-5m003550:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vingt02sp10iv087zao0n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-14 15:30:00raw113,600원113,600원113,600원113,600원0
cmu0vinan02rq10iv1os6et0mstock-5m000660:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vinah02rp10ivpo48zuht1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 15:30:00raw1,692,000원1,692,000원1,692,000원1,692,000원0
cmu0vinh702ss10ivm2j49o7gstock-5m015760:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vinh402sr10iv9robzndu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-14 15:30:00raw32,000원32,000원32,000원32,000원0
cmu0vinhi02su10ivgvtr9gpvstock-5m030200:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vinhf02st10ivzv9hj6by1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-14 15:30:00raw53,200원53,200원53,200원53,200원0
cmu0vinhs02sw10ivl6eh644rstock-5m017670:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vinhp02sv10ivgo2g36bh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-14 15:30:00raw90,300원90,300원90,300원90,300원0
cmu10vdyg02ua10ivn5kse9w1stock-5m105560:20260914:15302026-09-14 15:30:00instantevent2026-09-14 18:10:102026-09-14 18:10:10cmu10vdy502u910ivmro7przp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 15:30:00raw181,600원181,600원181,600원181,600원149,678
cmu0vin9x02ro10ivrxdbz14sstock-5m005930:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vin9r02rn10ivv6gl72201
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 15:30:00raw249,500원249,500원249,500원249,500원0
cmu0vc7jc02re10ivgxzcx8lzstock-5m034730:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7j802rd10ivfqv3787q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-14 15:25:00raw569,000원569,000원569,000원569,000원0
cmu0vineh02sa10ivonrur7eustock-5m055550:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vinec02s910ivgjub5y8h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-14 15:25:00raw114,500원114,500원114,500원114,500원0
cmu0vc7f202qg10ivbilfi7gtstock-5m005930:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7ep02qf10ivleufb2qa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-14 15:25:00raw249,500원249,500원249,500원249,500원0
cmu0vc7fc02qi10ivxwjzjrrystock-5m000660:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7f902qh10ivr5ljcjy41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-14 15:25:00raw1,692,000원1,692,000원1,692,000원1,692,000원0
cmu0vc7fm02qk10ivsqizjovestock-5m005380:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7fj02qj10ivlz3di8pq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-14 15:25:00raw370,500원370,500원370,500원370,500원0
cmu0vc7fv02qm10ivwm5rzlonstock-5m066570:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7fs02ql10iv6krl6n0q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-14 15:25:00raw198,400원198,400원198,400원198,400원0
cmu0vc7g302qo10iv1spk0hwestock-5m035420:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7g002qn10ivbz4bkql21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-14 15:25:00raw205,000원205,000원205,000원205,000원0
cmu0vc7gc02qq10iv05nc9yjzstock-5m035720:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7g902qp10ivehniikdp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-14 15:25:00raw34,600원34,600원34,600원34,600원0
cmu0vc7gk02qs10iv1oh85hdzstock-5m006400:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7gh02qr10iv7gv8ard51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-14 15:25:00raw533,000원533,000원533,000원533,000원0
cmu0vc7gt02qu10iv35lr2ekgstock-5m051910:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7gq02qt10ivnlmpqox31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-14 15:25:00raw269,000원269,000원269,000원269,000원0
cmu0vc7h202qw10ivfmdhlk8mstock-5m068270:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7gy02qv10ivh80ek8lh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-14 15:25:00raw179,100원179,100원179,100원179,100원0
cmu0vc7hc02qy10ivxys2wcxnstock-5m005490:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7h802qx10iv2ha8dbtl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-14 15:25:00raw325,000원325,000원325,000원325,000원0
cmu0vc7hl02r010iv0lb63pnostock-5m000270:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7hi02qz10iv1w7c2nsu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 15:25:00raw124,100원124,100원124,100원124,100원0
cmu0vc7hu02r210iv7ryggbf2stock-5m105560:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7hr02r110ivcq1ds5op1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-14 15:25:00raw181,600원181,600원181,600원181,600원0
cmu0vc7i302r410ivpbnkssixstock-5m207940:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7hz02r310iv5a7aghf31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-14 15:25:00raw1,419,000원1,419,000원1,419,000원1,419,000원0
cmu0vc7id02r610iv5qqrpw5pstock-5m373220:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7i902r510ivaruypo901
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-14 15:25:00raw350,500원350,500원350,500원350,500원0
cmu0vc7im02r810iv46bsku84stock-5m012330:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7ij02r710ivfhdfyq7l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-14 15:25:00raw399,500원399,500원399,500원399,500원0
cmu0vc7iv02ra10iv0g3ja8esstock-5m096770:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7ir02r910ivum7ldj2l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-14 15:25:00raw136,000원136,000원136,000원136,000원0
cmu0vc7j302rc10ivfkomu4ngstock-5m028260:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7j002rb10ivh4u2w6fn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-14 15:25:00raw358,500원358,500원358,500원358,500원0
57,440건 중 7,351–7,400← 이전148 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬