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
cmu3gkqah06iu10ivt9pe4u78stock-5m096770:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkqad06it10iv83ho2m081
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 10:55:00raw138,400원138,450원137,600원137,700원9,154
cmu3gkqa706is10ivkv6def4estock-5m012330:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkqa206ir10iv75013j3m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 10:55:00raw381,000원381,500원380,000원380,000원11,955
cmu3gkq9w06iq10ivvq8jsqyzstock-5m373220:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq9s06ip10iva1hnri1n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 10:55:00raw367,000원367,500원366,000원367,000원2,760
cmu3gkq9n06io10ivbthqrykzstock-5m207940:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq9j06in10ivlrnky3xa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:55:00raw1,400,000원1,405,000원1,399,000원1,405,000원609
cmu3gkq9d06im10ivsti0n8o2stock-5m055550:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq9906il10ivfdnchmor1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 10:55:00raw111,800원111,900원111,500원111,500원5,387
cmu3gkq9406ik10ivahs6x5u1stock-5m105560:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq9006ij10ivbls8mu8f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 10:55:00raw176,300원176,300원175,500원175,500원9,069
cmu3gkq8t06ii10ivolyh6saystock-5m000270:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq8p06ih10ivvg0jhub01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:55:00raw120,700원120,900원120,600원120,600원4,064
cmu3gkq8j06ig10iv88b5t70estock-5m005490:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq8f06if10iv0bgnpe311
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 10:55:00raw325,500원326,000원325,500원326,000원370
cmu3gkq8a06ie10ivuyu25t46stock-5m051910:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq8606id10ivcwml2nby1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 10:55:00raw271,500원272,000원271,000원271,500원644
cmu3gkq8006ic10ivr7rwxus6stock-5m006400:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq7x06ib10ivuvdoa9qb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 10:55:00raw544,000원546,000원543,000원544,000원2,976
cmu3gkq7r06ia10iva59f5n8ostock-5m035720:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq7n06i910ivgpqvtcos1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 10:55:00raw33,700원33,750원33,700원33,750원11,494
cmu3gkq7i06i810iv40wzvtxmstock-5m035420:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq7f06i710iv3j8cxpwv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 10:55:00raw201,500원201,500원201,000원201,500원1,111
cmu3gkq7806i610ivwlua5atestock-5m066570:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq7506i510iv5gclbjc41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 10:55:00raw197,600원197,700원197,500원197,500원3,778
cmu3gkq6z06i410ivdglzmwl4stock-5m005380:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq6v06i310iv4ftgr1581
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:55:00raw359,250원359,500원359,000원359,000원1,892
cmu3gkq6o06i210ivcmptjrkbstock-5m000660:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq6k06i110ivgs4oweyq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 10:55:00raw1,709,500원1,711,000원1,707,000원1,708,000원39,607
cmu3gkq6d06i010ivwawl389jstock-5m005930:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq6106hz10iv1wgzmvh51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:55:00raw249,000원249,500원248,500원249,000원88,619
cmu3gefp306h010ivf9w4ejy2stock-5m006400:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefoz06gz10iv2mdkxkgq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 10:50:00raw545,000원546,000원543,000원543,000원1,880
cmu3gefou06gy10ivp9pfjroxstock-5m035720:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefoq06gx10ivzsau42s11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 10:50:00raw33,750원33,800원33,700원33,700원28,442
cmu3gefsa06ho10ivrrcbx1yvstock-5m028260:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefs606hn10ivqri801ip1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:50:00raw348,500원348,500원346,500원347,500원2,191
cmu3gefol06gw10ivqqigsfrvstock-5m035420:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefoh06gv10ivgtsocyql1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 10:50:00raw201,500원201,500원201,000원201,500원5,729
cmu3gefs006hm10ivsly2kha6stock-5m096770:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefrw06hl10iv63cl717o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 10:50:00raw138,700원138,800원138,300원138,400원5,146
cmu3gefsj06hq10iv7hy2mfknstock-5m034730:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefsf06hp10iv0aoplo6s1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:50:00raw543,000원544,000원541,000원542,000원580
cmu3gefst06hs10ivkuo8mu4gstock-5m003550:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefsp06hr10iv1oxkpb6l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 10:50:00raw111,700원112,000원111,600원111,600원2,267
cmu3geft306hu10ivhno8ky64stock-5m015760:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefsz06ht10ivrzkbap5v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 10:50:00raw30,950원30,950원30,850원30,850원12,264
cmu3geftc06hw10ivv0cf7kq4stock-5m030200:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3geft906hv10ivsefjp3qq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 10:50:00raw52,800원52,800원52,600원52,700원557
cmu3geftm06hy10ivbdiwofc3stock-5m017670:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefti06hx10iveebnjrqx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 10:50:00raw87,200원87,200원87,000원87,100원14,937
cmu3gefrq06hk10ivqde5a0qrstock-5m012330:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefrm06hj10iv8figg4ua1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 10:50:00raw381,500원381,750원381,000원381,000원2,136
cmu3gefrg06hi10ivk05f91gostock-5m373220:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefrb06hh10ivdlfvmor41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 10:50:00raw367,500원367,500원366,500원367,000원1,718
cmu3gefqx06he10ivch6ujprtstock-5m207940:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefqt06hd10ivnvy8u3jd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:50:00raw1,400,000원1,401,000원1,400,000원1,400,000원116
cmu3gefoc06gu10ivaxd9738xstock-5m066570:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefo806gt10iv2lxvqgc91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 10:50:00raw198,000원198,100원197,600원197,600원5,453
cmu3gefo306gs10ivr9mxvigkstock-5m005380:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefnz06gr10ivev3zed6c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:50:00raw360,500원360,500원359,000원359,500원6,850
cmu3gefnu06gq10ivbphtem78stock-5m000660:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefnq06gp10iv51rqx9ew1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 10:50:00raw1,715,000원1,716,000원1,708,500원1,710,000원26,115
cmu3gefnf06go10ivukqsww5astock-5m005930:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefn506gn10ivzzgzqb311
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:50:00raw250,500원250,500원249,000원249,000원117,571
cmu3gefqn06hc10ivurik7hd4stock-5m055550:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefqj06hb10iv6rk663741
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 10:50:00raw111,800원111,900원111,700원111,800원5,323
cmu3gefqd06ha10iv4cx3boicstock-5m105560:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefq906h910ivaqlc1i5g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 10:50:00raw176,100원176,300원175,800원176,300원5,846
cmu3gefq306h810iv4wvo9ouhstock-5m000270:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefpz06h710ivbgik4li91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:50:00raw121,100원121,100원120,700원120,800원2,813
cmu3gefpt06h610ivk8wd9j1bstock-5m005490:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefpq06h510ivontvqney1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 10:50:00raw327,000원327,250원325,500원325,500원2,374
cmu3gefpl06h410iv9grixsbqstock-5m068270:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefpi06h310ivrred1haw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 10:50:00raw177,600원177,700원177,400원177,600원1,633
cmu3gefpc06h210ivd9zm9wyqstock-5m051910:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefp806h110iv6jlid37x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 10:50:00raw272,500원272,500원270,500원271,500원2,432
cmu3g7ukt06gc10ivs4y5cjerstock-5m028260:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7ukp06gb10ivd540ptqu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:45:00raw348,500원349,000원348,000원348,000원1,247
cmu3g7uhh06fo10ivrc8ggis5stock-5m035720:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7uhd06fn10ivaxm664jb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 10:45:00raw33,850원33,850원33,750원33,775원36,630
cmu3g7uh806fm10ivd1zza6rdstock-5m035420:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7uh506fl10ivmse73f711
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 10:45:00raw201,500원202,000원201,500원201,500원4,416
cmu3g7ugz06fk10ivw10nyo7estock-5m066570:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7ugv06fj10iv6p080nk11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 10:45:00raw198,000원198,100원198,000원198,000원937
cmu3g7ugq06fi10ivmfecuc9dstock-5m005380:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7ugm06fh10ivv0ynp6rd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:45:00raw360,000원360,500원360,000원360,000원2,688
cmu3g7ugg06fg10iv3bi7762estock-5m000660:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7ugc06ff10ivqhxi2hoe1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 10:45:00raw1,715,000원1,717,000원1,714,000원1,716,000원16,713
cmu3g7ug506fe10ivq7v4meh5stock-5m005930:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7ufq06fd10ivpw2c04il1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:45:00raw250,000원250,750원249,500원250,000원114,231
cmu3g7ul206ge10ivr0mzl5xgstock-5m034730:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7uky06gd10ivm1aaapbu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:45:00raw542,000원544,000원542,000원544,000원1,422
cmu3g7ukj06ga10ivdaar59dustock-5m096770:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7ukf06g910ivde4l6msd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 10:45:00raw138,400원138,800원138,300원138,700원3,662
cmu3g7uk906g810ivtfatsnb6stock-5m012330:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7uk506g710ivt3uxhgrf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 10:45:00raw381,500원382,000원381,500원381,500원1,626
cmu3g7ujz06g610ivf7qwrjrcstock-5m207940:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7ujw06g510ivlaytfq1l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:45:00raw1,401,000원1,402,000원1,400,000원1,400,000원224
57,440건 중 4,951–5,000← 이전100 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬