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
cmu3g7uj206g010ivekw62i0istock-5m000270:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7uiz06fz10ivubwnlx161
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:45:00raw120,900원121,200원120,900원121,000원4,712
cmu3g7ujd06g210iv6kd6mxqlstock-5m105560:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7uj906g110iv5tix5tmj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 10:45:00raw176,400원176,700원176,000원176,100원6,565
cmu3g7ujp06g410ivi3jyapydstock-5m055550:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7ujk06g310ivc3l5wc241
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 10:45:00raw111,800원112,100원111,800원111,800원6,267
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
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
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
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
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
cmu3g7ule06gg10iv0kfjepdvstock-5m003550:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7ul806gf10ivf6jn8kk41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 10:45:00raw111,800원112,000원111,500원111,700원2,452
cmu3g7uln06gi10ivmh9nsmyqstock-5m015760:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7ulj06gh10iv8jn2y5y31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 10:45:00raw30,950원30,950원30,900원30,900원13,510
cmu3g7ulw06gk10ivu1zivmvastock-5m030200:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7ult06gj10ivi5ja9lc01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 10:45:00raw52,700원52,800원52,700원52,700원52
cmu3gefr606hg10ivsu9mqf4dstock-5m373220:20260916:10452026-09-16 10:45:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefr306hf10iv4mqqdktb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 10:45:00raw368,000원368,000원366,500원367,000원2,798
cmu3g1e2p06e410ivur3665v8stock-5m005930:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e2d06e310ivx20zdgsw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:40:00raw249,500원250,500원249,500원250,000원59,261
cmu3g7ui106fs10ivyq69bk1sstock-5m051910:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7uhx06fr10ivjro0z05g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 10:40:00raw273,500원274,000원272,500원273,000원1,655
cmu3g1eb106fc10iv9pkv2xzcstock-5m017670:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1eay06fb10ivdh39hhed1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 10:40:00raw87,300원87,300원87,100원87,100원15,515
cmu3g1eas06fa10iv9k74csahstock-5m030200:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1eap06f910iv8gcwjg6q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 10:40:00raw52,800원52,800원52,700원52,800원23
cmu3g1eaj06f810ivt6rdhktbstock-5m015760:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1eaf06f710ivaci15tf81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 10:40:00raw31,000원31,000원30,900원30,900원21,500
cmu3g1eaa06f610ivys934djistock-5m003550:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1ea706f510ivvtm2h8911
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 10:40:00raw112,000원112,000원111,500원111,700원2,637
cmu3g1ea206f410ivm7tkz713stock-5m034730:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e9z06f310ivegau7yze1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:40:00raw542,000원543,000원541,000원543,000원707
cmu3g1e9u06f210ivr27ypcy7stock-5m028260:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e9q06f110ivmi11d4261
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:40:00raw348,500원349,000원348,500원348,500원1,140
cmu3g1e9k06f010ivo7u87xazstock-5m096770:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e9g06ez10ivrwm9o4mn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 10:40:00raw138,950원139,000원138,200원138,400원6,809
cmu3g1e9b06ey10ivvyd92aaqstock-5m012330:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e9706ex10iv474cwtab1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 10:40:00raw382,000원382,000원381,500원381,500원2,145
cmu3g1e9106ew10ivfv3fx65fstock-5m373220:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e8y06ev10ivfeyo26i11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 10:40:00raw369,000원369,000원367,500원368,000원2,962
cmu3g1e8t06eu10ivjz7k5mfvstock-5m207940:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e8p06et10ivqu3hgms81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:40:00raw1,402,000원1,402,000원1,401,000원1,401,000원147
cmu3g1e8k06es10ivr50s82ynstock-5m055550:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e8g06er10ivju8szdg31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 10:40:00raw111,800원112,000원111,600원111,800원6,512
cmu3g1e8b06eq10ivfn63c2jnstock-5m105560:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e8706ep10ivt2kah7sk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 10:40:00raw176,400원176,700원176,100원176,400원5,583
cmu3g1e8206eo10ivjvwnw73sstock-5m000270:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e7y06en10iv65fwma4h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:40:00raw121,100원121,200원120,700원120,900원8,174
cmu3g1e7t06em10ivg6lw37klstock-5m005490:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e7n06el10iviird8bt01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 10:40:00raw328,000원328,000원327,000원327,500원1,299
cmu3g1e7a06ei10iv3b2wa0vistock-5m068270:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e7706eh10ivki5t086d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 10:40:00raw177,700원177,900원177,500원177,800원2,083
cmu3g1e7106eg10ivutntr6etstock-5m006400:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e6w06ef10ivub67jnaz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 10:40:00raw544,000원545,000원544,000원544,000원1,266
cmu3g1e6g06ee10iv061710mtstock-5m035720:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e6606ed10ivt7vu6aa51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 10:40:00raw33,850원33,850원33,800원33,800원17,890
cmu3g1e5p06ec10iv3ggex3i1stock-5m035420:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e5f06eb10iv31rk08an1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 10:40:00raw201,500원202,000원201,500원202,000원1,042
cmu3g1e4x06ea10iva0ioya5tstock-5m066570:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e4o06e910ivmgsenzd71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 10:40:00raw198,300원198,300원198,000원198,000원2,882
cmu3g1e4706e810ivke2h0flcstock-5m005380:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e3y06e710ivz1wvw4gz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:40:00raw360,000원360,500원360,000원360,500원2,004
cmu3g1e3h06e610ivaibejq20stock-5m000660:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e3906e510ivtbj8601m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 10:40:00raw1,712,000원1,716,000원1,710,000원1,716,000원16,704
cmu3fv1bp06dc10ivu40wy5b6stock-5m068270:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1bg06db10ivf2zmbx2k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 10:35:00raw177,800원178,000원177,600원177,700원2,887
cmu3fv1b106da10iv49d5snomstock-5m051910:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:202026-09-16 10:45:20cmu3fv1av06d910iv3rlqcsjg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 10:35:00raw274,500원275,000원273,500원273,500원1,163
cmu3fv1f206do10ivgjxdedbxstock-5m012330:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1ey06dn10ivjs8p91xn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 10:35:00raw382,500원383,000원382,000원382,000원2,298
cmu3fv1fb06dq10ivks0qobhdstock-5m096770:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1f706dp10ivcj0kxevr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 10:35:00raw139,300원139,400원138,900원139,000원4,456
cmu3fv1gu06e210iviyutqidkstock-5m017670:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1gr06e110ivsvlgf3nk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 10:35:00raw87,400원87,500원87,200원87,300원5,382
cmu3fv1es06dm10ivnojgb73sstock-5m373220:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1eo06dl10ivmo2snyps1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 10:35:00raw369,500원369,500원368,500원369,000원2,235
cmu3fv1gl06e010iv0xtjustkstock-5m030200:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1gh06dz10ive0kp4gpj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 10:35:00raw52,800원52,900원52,700원52,700원421
cmu3fv1gc06dy10ivck6n9v3jstock-5m015760:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1g806dx10ivvwodv3g61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 10:35:00raw31,000원31,050원30,950원30,950원7,225
cmu3fv1g306dw10ivj3xf13cnstock-5m003550:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1fy06dv10ivv418ythj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 10:35:00raw112,100원112,200원111,600원112,000원2,681
cmu3fv1ft06du10ivfkpajc1kstock-5m034730:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1fq06dt10iv9xen46801
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:35:00raw544,000원545,000원542,000원542,000원1,187
cmu3fv1fk06ds10iveqww4wlsstock-5m028260:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1fg06dr10ivzglew17m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:35:00raw350,250원350,500원348,500원349,000원1,026
cmu3fv1aj06d810ivjzcdlihcstock-5m006400:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:202026-09-16 10:45:20cmu3fv1ab06d710ivm80eapv81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 10:35:00raw549,000원549,000원544,000원545,000원4,438
cmu3fv19z06d610ivn1mft755stock-5m035720:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:202026-09-16 10:45:20cmu3fv19s06d510ivrcv16ijf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 10:35:00raw33,950원33,950원33,800원33,850원12,105
cmu3fv19f06d410iv6100flmestock-5m035420:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:202026-09-16 10:45:20cmu3fv19806d310ivf6el3gzl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 10:35:00raw202,000원202,500원201,500원201,500원3,157
cmu3fv18v06d210ivwpeiutncstock-5m066570:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:202026-09-16 10:45:20cmu3fv18m06d110ivnaman7p31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 10:35:00raw198,800원198,800원198,200원198,200원3,056
57,440건 중 5,001–5,050← 이전101 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬