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
cmu3fi4jh06as10ivychf76rmstock-5m000270:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4jd06ar10iv3oratndz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:25:00raw121,150원121,300원120,950원121,100원6,975
cmu3fi4jp06au10ivdz4audfostock-5m105560:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4jm06at10ivcfcdof881
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 10:25:00raw175,700원175,900원175,400원175,800원8,033
cmu3fi4jz06aw10ivg0xa5znkstock-5m055550:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4jv06av10iv7uo31wiy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 10:25:00raw111,350원111,400원111,200원111,300원4,877
cmu3fi4k906ay10iv22e9y3s6stock-5m207940:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4k506ax10iv1m22fiq91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:25:00raw1,402,000원1,403,000원1,402,000원1,402,000원105
cmu3fbtsd069o10iv7f2f36adstock-5m105560:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbts9069n10iv7njgat581
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 10:20:00raw175,800원175,900원175,400원175,700원8,005
cmu3fbts4069m10iv9momxcb5stock-5m000270:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbts0069l10ivau8yvnjt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:20:00raw120,900원121,200원120,800원121,150원8,797
cmu3fbtrv069k10iv3he5srg1stock-5m005490:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtrr069j10ivfhiuvjey1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 10:20:00raw328,500원329,500원328,000원329,500원3,865
cmu3fbtrm069i10ivq54ng3dvstock-5m068270:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtrj069h10ivxmizc6fc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 10:20:00raw177,500원177,800원177,500원177,700원2,304
cmu3fbtrd069g10ivkxdgvs2vstock-5m051910:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtr9069f10ivbu7dg1s91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 10:20:00raw273,750원274,000원273,500원274,000원1,051
cmu3fbtr3069e10iv9mhqehqpstock-5m006400:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtr0069d10ivcm7dq2g41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 10:20:00raw546,500원547,000원546,000원546,500원1,430
cmu3fbtqu069c10ivz7fsns2dstock-5m035720:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtqr069b10ivfr4m14fn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 10:20:00raw33,850원33,900원33,800원33,875원13,949
cmu3fbtql069a10ive3hm629qstock-5m035420:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtqi069910ivy76p4qiw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 10:20:00raw202,000원202,500원201,500원202,000원3,452
cmu3fbtqc069810ivd0cti2cxstock-5m066570:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtq8069710ivjzjiuj5w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 10:20:00raw198,000원198,500원198,000원198,400원3,715
cmu3fbtvd06aa10iv6mh4etgkstock-5m017670:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtv906a910ivmwzn6gx11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 10:20:00raw87,200원87,500원87,200원87,350원5,359
cmu3fbtv406a810ivdl48703dstock-5m030200:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtv106a710iv0fl21y6o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 10:20:00raw52,700원52,800원52,700원52,800원1,023
cmu3fbtuv06a610ivh60512r6stock-5m015760:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtur06a510ivn6t0ll6b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 10:20:00raw31,100원31,100원31,000원31,050원23,665
cmu3fbtpe069210ivjeg6ru2ystock-5m005930:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtp9069110ivf24u8bqx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:20:00raw250,000원250,500원249,500원250,500원171,972
cmu3fbtpp069410iv57f9u4dqstock-5m000660:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtpl069310ivzwe09q791
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 10:20:00raw1,712,000원1,718,000원1,711,000원1,717,000원20,718
cmu3fbtq1069610ivvn7bnhb2stock-5m005380:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtpw069510ivd4dasah31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:20:00raw360,750원362,000원360,750원362,000원7,985
cmu3fbtul06a410ivus7t34hbstock-5m003550:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtuh06a310ivq2msn8931
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 10:20:00raw111,500원111,900원111,500원111,800원2,836
cmu3fbtua06a210iv3ky69rlistock-5m034730:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtu606a110iv9g7kw00m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:20:00raw542,000원543,000원541,000원543,000원1,200
cmu3fbttz06a010iv3zljh16kstock-5m028260:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbttv069z10ivec8qyku81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:20:00raw348,500원349,000원347,000원348,750원3,001
cmu3fbttp069y10ivsd3fb770stock-5m096770:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbttl069x10ivraj92tqq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 10:20:00raw138,950원139,000원138,500원138,950원12,919
cmu3fbttf069w10ivstotshzbstock-5m012330:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbttb069v10ivbpqoa3s81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 10:20:00raw381,500원383,500원381,500원383,000원4,711
cmu3fbtt4069u10ivkwfj1b0xstock-5m373220:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtt1069t10iv600pvz5r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 10:20:00raw368,500원369,000원367,000원368,000원3,023
cmu3fbtsv069s10ivdyvun9bzstock-5m207940:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtsr069r10ivjckx105s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:20:00raw1,404,000원1,407,000원1,403,000원1,403,000원417
cmu3fbtsm069q10iv2goo5wzostock-5m055550:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbtsi069p10ivmut2knoe1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 10:20:00raw111,450원111,500원111,100원111,300원11,408
cmu3f5blq067q10iviv7qjigfstock-5m005930:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bl0067p10ivpxeljs0z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:15:00raw250,250원251,000원250,000원250,000원113,238
cmu3f5bs3068u10ivv6siyhwhstock-5m003550:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5brz068t10iv7hyz8aep1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 10:15:00raw111,800원111,850원111,500원111,550원1,351
cmu3f5bru068s10iv62gy9o83stock-5m034730:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5brq068r10iv962fc2h11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:15:00raw545,000원545,000원542,000원542,000원802
cmu3f5brk068q10iv5tw0ra8ystock-5m028260:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5brg068p10ivlgk909u11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:15:00raw349,000원349,500원348,500원348,750원1,901
cmu3f5bra068o10iveyjjr8qnstock-5m096770:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5br6068n10iv5ffshg8b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 10:15:00raw139,200원139,300원138,800원138,950원6,608
cmu3f5bqx068m10iv3yx7r5m5stock-5m012330:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bqt068l10ivppd3nnno1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 10:15:00raw382,000원382,500원381,500원381,500원3,514
cmu3f5bst069010iva52swi7bstock-5m017670:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bsp068z10iv79sdokkb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 10:15:00raw87,200원87,300원86,900원87,200원24,699
cmu3f5bsk068y10ivtotfl004stock-5m030200:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bsh068x10iv7yid2s5q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 10:15:00raw52,600원52,800원52,600원52,800원992
cmu3f5bsc068w10ivfoacpr07stock-5m015760:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bs8068v10ivz5fjdgbk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 10:15:00raw31,050원31,100원31,050원31,100원5,341
cmu3f5bqm068k10iv3eeqbjkrstock-5m373220:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bqh068j10ivdevk665g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 10:15:00raw369,000원369,500원367,500원368,500원2,726
cmu3f5bqb068i10ivtip1dctmstock-5m207940:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bq8068h10ivjjqpdi8t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:15:00raw1,403,000원1,405,000원1,402,000원1,404,000원271
cmu3f5bq2068g10iv9der7q5kstock-5m055550:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bpy068f10iv6ty86k1k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 10:15:00raw111,350원111,600원111,300원111,400원5,170
cmu3f5bps068e10iv2ph9lkrastock-5m105560:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bpo068d10ivehnf06y11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 10:15:00raw175,450원175,900원175,450원175,800원8,002
cmu3f5bpi068c10ivwjxfrtotstock-5m000270:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bpf068b10iv7uayylxd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:15:00raw120,800원121,000원120,800원120,850원3,834
cmu3f5bp9068a10ive140g2n9stock-5m005490:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bp5068910ivvfhhx90p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 10:15:00raw329,250원330,000원328,500원329,000원1,016
cmu3f5bp0068810iv0ubjc90tstock-5m068270:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bow068710ivmrbsq5xl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 10:15:00raw177,350원177,700원177,300원177,500원1,796
cmu3f5boq068610ivhu5scwkjstock-5m051910:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bol068510iv3ym3sijl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 10:15:00raw273,250원274,500원273,000원273,500원1,910
cmu3f5bog068410ivt8g9b3r5stock-5m006400:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5boc068310ivv87hjydz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 10:15:00raw547,500원548,000원545,000원546,000원1,973
cmu3f5bnz068010ivy0itu4w5stock-5m035720:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bnu067z10ivkfuq9zmt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 10:15:00raw33,850원33,850원33,800원33,850원12,918
cmu3f5bno067y10ivjamtueolstock-5m035420:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bnl067x10ivyejhkn4p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 10:15:00raw202,000원202,000원201,500원202,000원1,494
cmu3f5bnf067w10ivk94igrjlstock-5m066570:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bnc067v10iv4oyicaxb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 10:15:00raw198,300원198,500원198,000원198,100원3,567
cmu3f5bn6067u10ivmhdrop1jstock-5m005380:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bn2067t10ivttnz5lrn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:15:00raw359,250원361,000원359,250원361,000원16,934
cmu3f5bml067s10ivykklho9xstock-5m000660:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bmc067r10iv64egs4u41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 10:15:00raw1,718,000원1,719,500원1,712,000원1,712,000원27,751
57,440건 중 5,101–5,150← 이전103 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬