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
cmu3ve2li08hw10ivshp5ai3tstock068270:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2le08hv10ivzxen63071
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-16 09:00:00raw178,800원178,800원176,200원177,400원257,007
cmu3cn7z205qa10ivg27ag2pistock-5m068270:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn7yt05q910ivfn3eo3lc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 09:00:00raw178,800원178,800원177,000원178,000원15,670
cmu3ve2lx08hy10ivdap9oahfstock005490:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2lt08hx10ivzkhg94ox1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-16 09:00:00raw328,500원334,000원325,000원326,500원155,158
cmu3cgv7h05om10ivvymy0m67stock-5m005930:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgv7505ol10ivxibixk8c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:00:00raw248,000원249,500원247,500원248,500원630,028
cmu3cgv7r05oo10ive0sin7ypstock-5m000660:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgv7n05on10ivrdgpxzvu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 09:00:00raw1,686,000원1,708,000원1,686,000원1,703,000원152,900
cmu3cgv8005oq10ivxx60g8s9stock-5m005380:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgv7v05op10ivyt7orz2c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:00:00raw365,000원367,000원362,500원364,500원22,305
cmu3ve2mh08i010iv5puo7jrustock000270:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2md08hz10ivaqjz7yvv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-16 09:00:00raw121,800원121,900원120,000원120,900원526,226
cmu3ve2mz08i210ivnk2n9wylstock105560:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2mv08i110ivq5ttg36r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-16 09:00:00raw173,100원177,200원173,100원176,600원992,855
cmu3ve2nf08i410ivtbfk1beestock055550:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2nc08i310iv4sgfv8z81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-16 09:00:00raw110,500원112,700원110,400원111,700원780,279
cmu3ve2nw08i610iv7lv6t14ystock207940:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2ns08i510iv0qhzpsl41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-16 09:00:00raw1,415,000원1,415,000원1,394,000원1,404,000원33,365
cmu3ve2oe08i810iv2ys39gpdstock373220:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2ob08i710ivvgz2ywdo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-16 09:00:00raw362,000원376,000원361,500원365,500원298,611
cmu3ve2ou08ia10ivdhskmf24stock012330:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2oq08i910ivk64dfoo61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-16 09:00:00raw392,000원394,000원380,000원382,500원295,250
cmu3ve2pa08ic10ivxkvvtxrsstock096770:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2p608ib10ivu9mu0io31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-16 09:00:00raw140,300원142,800원135,600원136,600원506,225
cmu3ve2pr08ie10ivtc5h4gdastock028260:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2pn08id10ivu71xfn4m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-16 09:00:00raw342,500원355,500원342,000원351,500원233,348
cmu3ve2q708ig10iva2t4kbdqstock034730:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2q408if10ivzxoor5dx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-16 09:00:00raw548,000원554,000원538,000원549,000원97,451
cmu3ve2r308ik10iv0wgxnceqstock030200:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2qz08ij10ivaflzn3bx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-16 09:00:00raw52,900원53,200원52,600원52,900원99,031
cmu5atwsv0bbz10iv6bfl7g2pstock035720:202609162026-09-16dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwss0bby10ivxugqu39t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-16 09:00:00raw34,200원34,350원33,350원33,500원1,615,415
cmu5atwzk0bcr10iv5w070u6gstock003550:202609162026-09-16dayperiod2026-09-17 18:00:032026-09-17 18:00:03cmu5atwzc0bcq10ivwnbhgtcs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-16 09:00:00raw113,300원114,800원111,400원112,200원321,869
cmu2ayhpj05n910ivk8oz0z7qstock-5m017670:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhpg05n810iv053hy9e41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 15:30:00raw88,300원88,300원88,300원88,300원0
cmu2ayhn505mp10ivcmxk1wepstock-5m055550:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhn205mo10ivmljuxyly1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 15:30:00raw111,900원111,900원111,900원111,900원0
cmu2ayhmw05mn10iven218ee1stock-5m105560:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhmt05mm10ivmy57jfyi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 15:30:00raw175,700원175,700원175,700원175,700원0
cmu2ayhmn05ml10ivfja02gw2stock-5m000270:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhmk05mk10ivv5qx1qyn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 15:30:00raw121,800원121,800원121,800원121,800원0
cmu2ayhmf05mj10iv1bmnbcccstock-5m005490:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhmc05mi10ivkpms8ld81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 15:30:00raw332,500원332,500원332,500원332,500원0
cmu2ayhm705mh10iv2thg7i6cstock-5m068270:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhm405mg10ivk0zd73pk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 15:30:00raw177,400원177,400원177,400원177,400원0
cmu2ayhly05mf10ivzcwnm85vstock-5m051910:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhlv05me10ivajwadlip1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 15:30:00raw271,500원271,500원271,500원271,500원0
cmu2ayhlq05md10ivc4rnhwoustock-5m006400:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhlm05mc10ivjujfhayp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 15:30:00raw548,000원548,000원548,000원548,000원0
cmu2ayhlh05mb10ivy528a9uestock-5m035720:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhle05ma10iv2w82qjm41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 15:30:00raw34,500원34,500원34,500원34,500원0
cmu2ayhl905m910ivc8zel9rtstock-5m035420:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhl605m810ivi5nmanp61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 15:30:00raw206,000원206,000원206,000원206,000원0
cmu2ayhl005m710ivo2zdvknwstock-5m066570:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhkx05m610ivk5ttuqcw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 15:30:00raw202,000원202,000원202,000원202,000원0
cmu2ayhkq05m510ivtk27h7qlstock-5m005380:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhkn05m410iv9z6xdrlt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 15:30:00raw367,500원367,500원367,500원367,500원0
cmu2ayhkh05m310ivbjcw1op7stock-5m000660:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhke05m210iv2mpfvnir1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 15:30:00raw1,688,000원1,688,000원1,688,000원1,688,000원0
cmu2ayhk805m110iv13nz3zndstock-5m005930:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhjx05m010ivc1xv36711
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 15:30:00raw247,500원247,500원247,500원247,500원0
cmu2ayhnm05mt10iva58w89r2stock-5m373220:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhnj05ms10ivp0nkkbp41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 15:30:00raw366,000원366,000원366,000원366,000원0
cmu2ayhnv05mv10ivgplkmbvqstock-5m012330:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhns05mu10ivwz76ci421
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 15:30:00raw394,500원394,500원394,500원394,500원0
cmu2ayho305mx10ivcez2cb8astock-5m096770:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayho005mw10iv32hsnhqu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 15:30:00raw141,700원141,700원141,700원141,700원0
cmu2ayhoc05mz10ivzucdf96jstock-5m028260:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayho905my10ivmew5f7cb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 15:30:00raw346,000원346,000원346,000원346,000원0
cmu2ayhol05n110ivqldpguc7stock-5m034730:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhoh05n010ivlfojdlhj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 15:30:00raw550,000원550,000원550,000원550,000원0
cmu2ayhnd05mr10iv77v46vhqstock-5m207940:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhna05mq10iv0q0hsxg61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:30:00raw1,411,000원1,411,000원1,411,000원1,411,000원0
cmu2ayhou05n310ivzj2h8ll6stock-5m003550:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhor05n210ivralhcb8w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 15:30:00raw114,800원114,800원114,800원114,800원0
cmu2ayhp205n510ivqi1zbu8pstock-5m015760:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhoz05n410iv78wppxmk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 15:30:00raw31,350원31,350원31,350원31,350원0
cmu2ayhpb05n710ivkmtdrirostock-5m030200:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhp805n610ivxsjx6jd51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 15:30:00raw52,800원52,800원52,800원52,800원0
cmu2as1tk05kp10iv996deisostock-5m005930:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1tf05ko10ivh4candh71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 15:25:00raw247,500원247,500원247,500원247,500원0
cmu2as1tu05kr10ivn2ws41yastock-5m000660:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1tq05kq10iv6b0nuuil1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 15:25:00raw1,688,000원1,688,000원1,688,000원1,688,000원0
cmu2as1ue05kt10ivhyv65u7ystock-5m005380:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1u905ks10iv417dkyoc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 15:25:00raw367,500원367,500원367,500원367,500원0
cmu2as1uv05kv10iv7xrzw5d1stock-5m066570:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1us05ku10ivwgezsf6p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 15:25:00raw202,000원202,000원202,000원202,000원0
cmu2as1v305kx10iv19u5hti5stock-5m035420:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1v005kw10ivqqxmyes71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 15:25:00raw206,000원206,000원206,000원206,000원0
cmu2as1vb05kz10iv5qhad9eostock-5m035720:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1v805ky10iv9vlkrif51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 15:25:00raw34,500원34,500원34,500원34,500원0
cmu2as1vl05l110ivjek4p4x9stock-5m006400:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1vh05l010ivcbm01hof1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 15:25:00raw548,000원548,000원548,000원548,000원0
cmu2as1vu05l310ivyohavsrsstock-5m051910:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1vq05l210iv71q8omrt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 15:25:00raw271,500원271,500원271,500원271,500원0
cmu2as1w305l510iv3rf86n7estock-5m068270:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1w005l410iv3za1ove51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 15:25:00raw177,400원177,400원177,400원177,400원0
57,440건 중 5,501–5,550← 이전111 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬