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
cmu3fv1ei06dk10iv258pjxrgstock-5m207940:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1ed06dj10ivovr8rt001
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:35:00raw1,403,000원1,403,000원1,399,000원1,402,000원270
cmu3fv1dw06di10ivpkcjgk1vstock-5m055550:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1dn06dh10ivm48ndxle1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 10:35:00raw111,600원111,900원111,600원111,800원6,360
cmu3fv1d606dg10ivcf7en7ynstock-5m105560:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1cx06df10ivmxlb0rwj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 10:35:00raw176,300원176,600원176,100원176,400원7,602
cmu3fv16m06cw10ivno275p41stock-5m005930:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:202026-09-16 10:45:20cmu3fv16a06cv10iviuiqvu5n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:35:00raw250,500원251,000원249,000원250,000원126,037
cmu3fv17e06cy10ive752n44ystock-5m000660:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:202026-09-16 10:45:20cmu3fv17606cx10iv07e9di881
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 10:35:00raw1,717,000원1,717,500원1,708,500원1,712,500원27,016
cmu3fv18506d010iv6aq4n6i9stock-5m005380:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:202026-09-16 10:45:20cmu3fv17v06cz10ivicbea3nv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:35:00raw361,000원361,000원360,000원360,000원2,725
cmu3fv1cg06de10ivzmf3923kstock-5m000270:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1c606dd10ivg7eatb041
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:35:00raw121,200원121,200원121,000원121,100원4,238
cmu3g1e7i06ek10iv4epeqgwgstock-5m005490:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e7f06ej10ivyj7u4a821
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 10:35:00raw329,500원329,500원327,500원328,000원1,678
cmu3foluq06ca10ivu1wvtcmastock-5m055550:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3folum06c910ivczz7f0k61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 10:30:00raw111,300원111,800원111,300원111,600원10,144
cmu3foluz06cc10iv97tvhxrjstock-5m207940:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3foluv06cb10iva1jc4tm81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:30:00raw1,402,000원1,403,000원1,400,000원1,402,000원367
cmu3folv706ce10iv6zlvkxfustock-5m373220:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3folv406cd10ivgbamnwbt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 10:30:00raw368,500원370,000원368,000원369,000원2,635
cmu3folvg06cg10iv3xwib8w4stock-5m012330:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3folvc06cf10ivx0wwu5pd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 10:30:00raw382,500원383,000원382,000원382,000원3,491
cmu3folvr06ci10ivfznumvr7stock-5m096770:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3folvn06ch10ivp8mcty731
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 10:30:00raw139,000원139,500원138,700원139,300원5,202
cmu3folw006ck10ivvig8wv8astock-5m028260:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3folvw06cj10ivk8101cw71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:30:00raw349,500원350,500원347,500원350,000원8,265
cmu3folw906cm10ivfw0cbklvstock-5m034730:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3folw506cl10iv5c86quko1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:30:00raw544,000원545,000원544,000원544,000원548
cmu3folwi06co10iv728g1hupstock-5m003550:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3folwe06cn10ivaqobwv9d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 10:30:00raw111,800원112,200원111,700원112,200원3,759
cmu3folwr06cq10ivdeogzfv7stock-5m015760:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3folwo06cp10ivw5zel0bx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 10:30:00raw31,050원31,100원30,950원31,000원39,447
cmu3folx006cs10ivq645hspwstock-5m030200:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3folwx06cr10ivsomedwmt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 10:30:00raw52,800원52,900원52,700원52,800원386
cmu3folx906cu10iv0wy449jlstock-5m017670:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3folx606ct10ivqh3jo0vi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 10:30:00raw87,300원87,500원87,100원87,400원4,550
cmu3folr406bm10ivdegxp4djstock-5m005380:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:202026-09-16 10:40:20cmu3folr006bl10iv97h6zm4l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:30:00raw360,500원361,000원360,000원360,500원3,890
cmu3folqu06bk10iv5dryv47kstock-5m000660:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:202026-09-16 10:40:20cmu3folqq06bj10iv8jecsev91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 10:30:00raw1,716,000원1,717,500원1,713,000원1,717,000원21,812
cmu3folqj06bi10ivv82lieyistock-5m005930:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:202026-09-16 10:40:20cmu3folq606bh10iv8zvz9l4u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:30:00raw250,500원251,000원250,000원250,500원94,066
cmu3folrd06bo10ivw6wutgq3stock-5m066570:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:202026-09-16 10:40:20cmu3folr906bn10ivyyw01rti1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 10:30:00raw198,300원198,800원198,100원198,750원3,227
cmu3fols106bq10ivnot8oiugstock-5m035420:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:202026-09-16 10:40:20cmu3folri06bp10iv63ss49jw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 10:30:00raw202,000원202,500원202,000원202,000원4,860
cmu3folsa06bs10ivg5hb9d75stock-5m035720:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:202026-09-16 10:40:20cmu3fols706br10ivds821qob1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 10:30:00raw33,925원33,950원33,850원33,950원7,419
cmu3folss06bw10ivjn378gristock-5m006400:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:202026-09-16 10:40:20cmu3folsp06bv10ivqfl8jazg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 10:30:00raw546,000원550,000원546,000원549,000원3,515
cmu3folte06c010ivnsortw4dstock-5m051910:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:202026-09-16 10:40:20cmu3folta06bz10ivakzqffeq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 10:30:00raw274,000원274,500원273,500원274,500원997
cmu3folto06c210iv6c00dfrhstock-5m068270:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:202026-09-16 10:40:20cmu3foltk06c110ivqfvzrs801
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 10:30:00raw177,700원177,900원177,500원177,800원2,970
cmu3foltx06c410iv8g8irx90stock-5m005490:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:202026-09-16 10:40:20cmu3foltt06c310iv98bbvl2v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 10:30:00raw329,000원329,750원328,500원329,500원1,239
cmu3folu606c610ivp0edi1uestock-5m000270:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3folu206c510ivug0b0dhz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:30:00raw121,100원121,300원121,000원121,200원8,295
cmu3folug06c810ivadhl4j8rstock-5m105560:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3foluc06c710ivhextscj61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 10:30:00raw175,800원176,500원175,500원176,300원9,731
cmu3fi4ki06b010iv40brb9anstock-5m373220:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4ke06az10ivboycwx0e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 10:25:00raw368,000원369,500원368,000원368,000원1,969
cmu3folsl06bu10ivr43qnsgwstock-5m006400:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:40:202026-09-16 10:40:20cmu3folsg06bt10ivk7k5fjug1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 10:25:00raw547,000원549,000원546,000원546,000원3,788
cmu3fi4kr06b210ivqorzo704stock-5m012330:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4kn06b110ivk4xcmw5r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 10:25:00raw383,000원383,500원382,500원382,500원2,758
cmu3folt506by10iv41z319nostock-5m051910:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:40:202026-09-16 10:40:20cmu3folt006bx10ivo9qajfca1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 10:25:00raw274,250원274,500원273,500원273,500원1,949
cmu3fi4n606bg10iv92xel4aistock-5m017670:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4n006bf10iv0ik6w1ds1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 10:25:00raw87,400원87,500원87,200원87,300원14,050
cmu3fi4mq06be10ivlpc3vo7tstock-5m030200:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4ml06bd10ivv54tst4j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 10:25:00raw52,800원53,000원52,700원52,800원1,881
cmu3fi4m906bc10ivuljpg971stock-5m015760:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4m406bb10iv2n6u2pz81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 10:25:00raw31,050원31,100원31,000원31,100원15,575
cmu3fi4lv06ba10iv1a5mr005stock-5m003550:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4lr06b910ivhltdm2xc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 10:25:00raw111,850원112,200원111,700원111,800원6,121
cmu3fi4ll06b810iv32v74gy2stock-5m034730:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4lg06b710iv9eh1bgsn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:25:00raw543,000원545,000원543,000원544,000원907
cmu3fi4la06b610ivzy15hnzpstock-5m028260:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4l606b510ivu31147841
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:25:00raw349,000원350,000원349,000원349,500원1,597
cmu3fi4l106b410ivgb7hv2e3stock-5m096770:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4kx06b310ivnuqqw9961
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 10:25:00raw139,000원139,300원138,750원138,900원4,738
cmu3fi4h906ac10ivls837pnwstock-5m005930:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4h106ab10ivbnztw21z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:25:00raw250,250원251,500원250,000원250,500원179,282
cmu3fi4hj06ae10iv5lsyh2k0stock-5m000660:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4hf06ad10ivej4ge3281
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 10:25:00raw1,717,000원1,720,000원1,715,000원1,716,000원24,488
cmu3fi4hs06ag10ivl99ekoawstock-5m005380:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4ho06af10ivyy6dpm301
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:25:00raw362,000원362,000원360,000원360,500원8,509
cmu3fi4i206ai10ivqlwk76c3stock-5m066570:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4hy06ah10iv9m43t7lk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 10:25:00raw198,450원198,800원198,200원198,300원5,460
cmu3fi4id06ak10ivlv7c8kjzstock-5m035420:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4i706aj10ivfmkxohc11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 10:25:00raw202,250원202,500원202,000원202,000원1,160
cmu3fi4ip06am10ivpgqluhwustock-5m035720:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4ik06al10iviarvy9u41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 10:25:00raw33,875원33,950원33,850원33,900원11,239
cmu3fi4iy06ao10ivow96fj2cstock-5m068270:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4iv06an10iv014l6dhp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 10:25:00raw177,800원178,000원177,600원177,600원2,189
cmu3fi4j806aq10iva8bghk10stock-5m005490:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4j406ap10iv6a48shz51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 10:25:00raw329,500원329,500원328,500원328,500원1,710
57,440건 중 5,051–5,100← 이전102 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬