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
cmu3npw0r07wy10iv2bmov12bstock-5m005930:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw0l07wx10iv8rq4xj4v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:15:00raw251,750원253,000원251,500원252,750원145,138
cmu3nwf7907ys10ivx3gc4wcestock-5m105560:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf7507yr10iv2xc29yd21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 14:15:00raw175,900원176,100원175,800원175,850원6,804
cmu3nwf9t07zc10ivsyo2ce7ostock-5m003550:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf9p07zb10iv6vi6hu481
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:15:00raw112,400원112,500원112,200원112,200원1,230
cmu3npw1a07x210ivi8dmql1hstock-5m005380:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw1707x110ivwkleg1ps1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 14:15:00raw361,000원361,500원361,000원361,000원5,269
cmu3npw6e07y410ivr7xn0busstock-5m030200:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw6a07y310ivfgl3p8xi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 14:15:00raw52,900원52,900원52,800원52,900원472
cmu3npw3707xi10ivjrv4de98stock-5m005490:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw3407xh10ivvlzox1ax1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 14:15:00raw326,000원327,000원326,000원326,500원1,167
cmu3npw3h07xk10ivrvprolststock-5m000270:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw3d07xj10ivvruchqwp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:15:00raw120,500원120,600원120,500원120,600원9,093
cmu3npw3v07xm10ivktpohu8lstock-5m055550:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw3s07xl10iv8ezkzu0t1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 14:15:00raw111,900원112,000원111,900원111,900원3,232
cmu3npw4e07xq10ivq8p529crstock-5m373220:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw4907xp10ivr6aiti4h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 14:15:00raw367,500원369,000원367,000원368,500원3,700
cmu3npw6507y210ivd2l737fwstock-5m015760:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw6207y110iv99djduxz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 14:15:00raw30,900원30,950원30,900원30,900원9,408
cmu3npw5m07xy10iv3dgjf1k7stock-5m028260:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw5g07xx10iv1khwrtsr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:15:00raw350,500원352,500원350,500원351,750원4,253
cmu3npw5w07y010ivqxl351sdstock-5m034730:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw5s07xz10ivy9w3otet1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:15:00raw545,000원547,000원545,000원546,000원1,251
cmu3npw2z07xg10ivls7mt3xlstock-5m068270:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw2v07xf10ivzb622cgv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 14:15:00raw176,900원177,000원176,400원176,500원6,103
cmu3npw5007xu10iv00gww7j1stock-5m012330:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw4u07xt10ivyef4irw11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:15:00raw382,000원383,000원382,000원382,500원2,403
cmu3npw5a07xw10iv9oigx1e9stock-5m096770:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw5607xv10ivnxz68a381
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 14:15:00raw136,900원136,900원136,600원136,800원2,941
cmu3npw6n07y610ivbzxt064hstock-5m017670:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw6j07y510iv6ayfsuem1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 14:15:00raw88,000원88,200원87,900원88,000원6,688
cmu3npw2q07xe10iv9rmpawanstock-5m051910:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw2n07xd10iv5dfhoui61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 14:15:00raw273,000원273,000원272,500원272,500원873
cmu3o2r1607zy10iv9imrr4kmstock-5m006400:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r1207zx10iv4fp6r8nx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 14:20:00raw542,000원543,000원542,000원543,000원919
cmu3nwf8z07z610iv0z1iepmqstock-5m096770:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf8v07z510ivarlt9lp51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 14:20:00raw136,700원136,800원136,400원136,500원4,897
cmu3nwf4p07y810ivj5df07c7stock-5m005930:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf4e07y710iv3xcsw3921
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:20:00raw252,500원252,750원252,000원252,250원127,914
cmu3nwf4z07ya10ivdjz8m63lstock-5m000660:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf4v07y910ivjwgrrksp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 14:20:00raw1,737,000원1,740,000원1,735,000원1,739,000원30,963
cmu3nwf5707yc10ivm7v2whsastock-5m005380:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf5407yb10ivz18vygjo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 14:20:00raw361,000원361,500원361,000원361,000원3,037
cmu3nwf5h07ye10ivrf3m2nrfstock-5m066570:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf5d07yd10ivzeqfx75s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 14:20:00raw199,500원199,500원199,200원199,300원3,375
cmu3nwf5r07yg10ivri3x93mustock-5m035420:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf5n07yf10ivsmxi5slc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 14:20:00raw201,250원201,500원200,500원200,750원9,321
cmu3nwf6007yi10ive9fc7eyxstock-5m035720:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf5w07yh10ivlf6qfoo91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 14:20:00raw33,700원33,700원33,650원33,675원18,349
cmu3nwf6907yk10ivb5rta6rostock-5m051910:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf6607yj10iv77i48q331
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 14:20:00raw273,000원273,000원272,000원272,000원2,076
cmu3nwf6i07ym10iv7ov2p445stock-5m068270:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf6e07yl10iv4uwt3ege1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 14:20:00raw176,500원176,500원176,200원176,200원3,393
cmu3nwf6r07yo10iv3x42wfrqstock-5m005490:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf6n07yn10iveo444epu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 14:20:00raw326,500원326,500원325,500원326,000원1,661
cmu3nwf7007yq10iv0y965l2hstock-5m000270:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf6w07yp10ivngm6o5s91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:20:00raw120,500원120,600원120,300원120,300원11,366
cmu3nwf7h07yu10ivrg6x91f4stock-5m105560:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf7d07yt10ivc0num3591
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 14:20:00raw175,850원175,850원175,500원175,600원11,545
cmu3nwf7q07yw10ivrb8vjjaqstock-5m055550:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf7n07yv10iv0etns2kv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 14:20:00raw111,900원112,000원111,700원111,700원20,219
cmu3nwf8707z010ivu4bdda19stock-5m207940:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf8407yz10ivdqmqzsp41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:20:00raw1,397,000원1,398,000원1,396,000원1,396,000원302
cmu3nwf8g07z210iv328n5xuwstock-5m373220:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf8c07z110ivgsgeo40u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 14:20:00raw368,500원369,000원368,000원369,000원2,975
cmu3nwf8o07z410ivtrsqyqirstock-5m012330:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf8l07z310iv7h5yubfr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:20:00raw382,500원383,000원382,000원382,000원2,065
cmu3nwf9c07z810ivjj8so8g6stock-5m028260:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf9707z710iv1inu9pzq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:20:00raw351,750원352,000원351,000원351,500원1,810
cmu3nwf9l07za10ivfooxi3i1stock-5m034730:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf9i07z910iv0b0lbbv11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:20:00raw546,000원546,000원544,000원545,000원593
cmu3nwfa107ze10ivgqpicuodstock-5m003550:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf9y07zd10iv7jyc0sxa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:20:00raw112,200원112,300원112,100원112,200원1,306
cmu3nwfaa07zg10iv32otinqkstock-5m015760:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwfa707zf10ivdxg6v7vd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 14:20:00raw30,900원30,950원30,850원30,850원27,509
cmu3nwfaj07zi10ivq8x122vfstock-5m030200:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwfag07zh10ivwiqwgmbo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 14:20:00raw52,800원52,900원52,800원52,900원740
cmu3nwfas07zk10ivdxbwp1nqstock-5m017670:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwfap07zj10ivtd3be5zj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 14:20:00raw88,000원88,200원87,900원88,000원5,282
cmu3o2qzt07zo10ivymnyu3b5stock-5m000660:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2qzo07zn10ivxpzci4kv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 14:25:00raw1,739,000원1,740,000원1,733,000원1,739,000원32,928
cmu3o2qzb07zm10ivaxd3vmjestock-5m005930:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2qz607zl10ivd7xb44fq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:25:00raw252,250원252,500원251,500원252,000원142,564
cmu3o2r0307zq10iv5q2blz2pstock-5m005380:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2qzz07zp10ivemxfrlxb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 14:25:00raw361,000원361,500원360,500원360,500원3,938
cmu3o2r3t080g10ivaq60t9yystock-5m373220:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r3p080f10ivzr4ao2mj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 14:25:00raw369,000원369,000원368,000원368,500원3,636
cmu3o2r4d080k10iv4y2r45knstock-5m096770:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r49080j10ivv42dfa9i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 14:25:00raw136,600원136,600원136,100원136,400원5,736
cmu3o2r4m080m10ivpy8r42lestock-5m028260:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r4i080l10ivhx84skia1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:25:00raw351,500원352,000원350,500원351,750원3,629
cmu3o2r4v080o10ivridrotc5stock-5m034730:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r4r080n10ivk8i21q2j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:25:00raw544,000원545,000원543,000원545,000원1,625
cmu3o2r58080q10ivemr4japustock-5m003550:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r50080p10ivrjwurbfq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:25:00raw112,300원112,400원112,000원112,200원4,564
cmu3o2r5p080s10iv6m4qcovnstock-5m015760:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:182026-09-16 14:35:18cmu3o2r5k080r10iv8fsusrbl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 14:25:00raw30,850원30,900원30,800원30,850원28,871
cmu3o2r5z080u10ivn5wjc5vastock-5m030200:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:182026-09-16 14:35:18cmu3o2r5v080t10ivfinlkipv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 14:25:00raw52,800원52,900원52,800원52,800원61
64,798건 중 53,401–53,450← 이전1069 / 1296 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬