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
cmu3htp1506rs10ivkpanh3cjstock-5m012330:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp1106rr10ivhg3p7vpp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 11:30:00raw382,750원384,000원382,500원383,500원3,147
cmu3htp1e06ru10iv71xtnxo6stock-5m096770:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp1a06rt10iv888v7rpu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 11:30:00raw138,200원138,400원137,900원138,200원3,900
cmu3htp1o06rw10iv1g0pza3sstock-5m034730:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp1k06rv10ivdd13ttsh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:30:00raw543,000원546,000원543,000원545,000원1,331
cmu3htp1x06ry10iv4q8xssimstock-5m003550:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp1t06rx10iv11wjix1h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 11:30:00raw112,200원112,700원112,200원112,500원4,871
cmu3htp2706s010ivmgmibbsostock-5m015760:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp2306rz10iv073m34a61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 11:30:00raw30,925원31,050원30,900원31,000원9,584
cmu3htp2g06s210iv1ai8apbgstock-5m030200:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp2c06s110ivelkdpang1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 11:30:00raw53,000원53,100원52,900원53,000원1,911
cmu3htp2q06s410ivrdq7v1mlstock-5m017670:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp2m06s310iv0rfdc56g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 11:30:00raw87,700원88,100원87,700원88,000원7,700
cmu3i04qn06t410iveuzhdp0xstock-5m028260:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04qi06t310iv05i11rjj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:30:00raw351,000원352,500원351,000원352,000원2,933
cmu3i04of06sq10iv97qvdoaxstock-5m000270:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04oc06sp10iv4kz92rrj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:35:00raw121,000원121,200원120,900원120,900원2,622
cmu3i04m606s810ivr21vc0tvstock-5m000660:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04m306s710iv2j5cqa6h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 11:35:00raw1,718,000원1,720,000원1,717,500원1,718,000원17,429
cmu3i04mf06sa10iv016nt6e1stock-5m005380:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04mc06s910iv516wqprs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:35:00raw361,000원361,000원360,000원360,000원1,705
cmu3i04mp06sc10ivo9h49r4wstock-5m066570:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04ml06sb10ivioqx4jef1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 11:35:00raw199,000원199,100원198,700원198,700원2,471
cmu3i04my06se10ivm4u4ecx9stock-5m035420:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04mv06sd10ivq4suxx6a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 11:35:00raw201,500원202,000원201,500원201,500원2,244
cmu3i04n606sg10ivj6fp71xpstock-5m035720:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04n306sf10ivka30ngfw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 11:35:00raw33,750원33,800원33,700원33,700원12,003
cmu3i04nf06si10ivjwh23eomstock-5m006400:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04nb06sh10ivyhleurfl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 11:35:00raw547,000원548,000원546,000원546,000원1,777
cmu3i04nn06sk10iv3nq761c5stock-5m051910:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04nk06sj10ivai2eja4o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 11:35:00raw272,500원272,500원271,500원272,000원738
cmu3i04nx06sm10ivvzf08rmbstock-5m068270:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04nt06sl10ivgsnlvlne1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 11:35:00raw178,000원178,000원177,700원177,800원1,534
cmu3i04o606so10ivc3qyylc5stock-5m005490:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04o206sn10ivbkqbsx821
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 11:35:00raw326,500원327,000원326,000원326,000원791
cmu3i04lw06s610ivntxmretdstock-5m005930:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04lj06s510ivo4xv7qlo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:35:00raw251,000원251,000원250,500원250,750원70,218
cmu3i04op06ss10ivdwidmblistock-5m105560:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04ol06sr10iv6imr1nkp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 11:35:00raw176,900원177,000원176,600원176,600원7,047
cmu3i04oy06su10ivasaz90nwstock-5m055550:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04ou06st10ivdgybmeix1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 11:35:00raw112,200원112,300원112,000원112,000원5,410
cmu3i04p806sw10ivuwut401bstock-5m207940:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04p406sv10iv5ilwslwn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:35:00raw1,404,000원1,405,000원1,402,000원1,402,000원147
cmu3i04pj06sy10ivsmyy7omostock-5m373220:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04pf06sx10iv20fbo0rv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 11:35:00raw368,500원368,500원367,500원367,500원1,333
cmu3i04pw06t010ivphyzygymstock-5m012330:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04pr06sz10ivi2jkpxdv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 11:35:00raw383,500원384,000원382,000원382,500원1,597
cmu3i04qa06t210iv7ocwf3ixstock-5m096770:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04q506t110ivnnpqy68d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 11:35:00raw138,200원138,400원137,800원138,000원2,912
cmu3i04qy06t610ivw90x777ostock-5m028260:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04qt06t510ivhrjuuacn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:35:00raw352,000원352,500원351,500원351,500원1,197
cmu3i04ra06t810ivbh2qh4i4stock-5m034730:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04r706t710ivw6qotopy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:35:00raw546,000원546,000원544,000원545,000원282
cmu3i04rk06ta10ivuyuch5nmstock-5m003550:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04rg06t910iv09b7g8171
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 11:35:00raw112,500원112,500원112,400원112,400원924
cmu3i04rt06tc10ivq4krwpc4stock-5m015760:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04rq06tb10ivljxb14fa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 11:35:00raw31,000원31,050원30,900원30,950원5,307
cmu3i04s306te10ivzbkwhymfstock-5m030200:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:18cmu3i04rz06td10ivgs3aqmr81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 11:35:00raw53,100원53,200원53,000원53,100원7,539
cmu3i04sc06tg10ivz3er9770stock-5m017670:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:182026-09-16 11:45:18cmu3i04s806tf10ivv75m6dp51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 11:35:00raw88,000원88,100원88,000원88,100원4,052
cmu3i6krz06um10ivw7frombistock-5m030200:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kru06ul10iv1jo4avo21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 11:40:00raw53,100원53,200원53,100원53,200원53
cmu3i6km406ti10ivs0gq5547stock-5m005930:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6km006th10ivipb23f2e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:40:00raw250,750원251,000원250,500원250,750원60,695
cmu3i6kmf06tk10iv1rq3vwbwstock-5m000660:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kmb06tj10ivubspmcuy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 11:40:00raw1,718,000원1,719,000원1,714,000원1,716,500원15,909
cmu3i6kmo06tm10iv6gsq0o4vstock-5m005380:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kml06tl10iv9hsqt6rm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:40:00raw360,000원360,500원360,000원360,000원1,719
cmu3i6kmy06to10ivbk5zwqg9stock-5m066570:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kmt06tn10iv0lsuag4y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 11:40:00raw198,800원198,900원198,500원198,500원2,280
cmu3i6kn706tq10iv1z16hfs8stock-5m035420:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kn306tp10ivhxux77g41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 11:40:00raw201,500원202,000원201,500원202,000원985
cmu3i6kng06ts10ivfxe9gzvestock-5m035720:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6knc06tr10ivp3n2s5wx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 11:40:00raw33,700원33,750원33,700원33,750원7,976
cmu3i6knq06tu10ivsh2glgcastock-5m006400:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6knm06tt10iv1a2w5b1q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 11:40:00raw546,000원546,000원545,000원545,500원568
cmu3i6ko006tw10iv1btaoneostock-5m051910:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6knw06tv10iv6z63wt9w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 11:40:00raw271,500원272,000원271,500원272,000원466
cmu3i6koa06ty10iv8v7acrdrstock-5m068270:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6ko606tx10ivkqzv1ntz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 11:40:00raw177,800원177,900원177,600원177,900원1,382
cmu3i6kol06u010ivk0zysselstock-5m005490:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kog06tz10ivs5sj9p9q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 11:40:00raw326,000원326,500원325,500원326,000원789
cmu3iczxg06vm10ivhdz0kxj6stock-5m028260:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczxc06vl10iv3c2y8kf71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:40:00raw351,750원352,500원351,000원352,000원1,778
cmu3i6kow06u210ivechtv87fstock-5m000270:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kos06u110ivtirpb8pg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:40:00raw120,900원121,000원120,800원120,900원1,736
cmu3i6kp706u410ivwfutuottstock-5m105560:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kp306u310ivah6llga21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 11:40:00raw176,600원176,700원176,250원176,400원8,065
cmu3i6kpj06u610ivvjvy0fe4stock-5m055550:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kpe06u510iva2z2sqnz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 11:40:00raw112,000원112,100원111,900원112,000원3,879
cmu3i6kpu06u810ivm1svuob7stock-5m207940:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kpq06u710iv491bluuw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:40:00raw1,402,000원1,403,000원1,400,000원1,401,000원194
cmu3i6kq606ua10ivxt5cwhowstock-5m373220:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kq206u910iv2u49a2an1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 11:40:00raw367,500원368,000원367,000원367,000원2,670
cmu3i6ksf06uo10ivm80v64kdstock-5m017670:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6ksa06un10iv4b5z1iry1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 11:40:00raw88,100원88,100원88,000원88,100원1,385
cmu3i6kqf06uc10iv73tt8p4kstock-5m012330:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kqb06ub10ivh25vf5wy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 11:40:00raw382,500원382,500원381,500원382,000원1,345
64,798건 중 52,651–52,700← 이전1054 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬