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
cmu3pomox08bo10iv4hbpdtt6stock-5m005490:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomou08bn10iv8zb62doj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 15:10:00raw325,000원325,500원325,000원325,000원4,582
cmu3pomru08ca10ivj620x2xnstock-5m030200:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomrr08c910ivdcfse07m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 15:10:00raw52,900원53,000원52,800원52,800원742
cmu3pv1mi08cw10iv35s1n5xcstock-5m000270:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1me08cv10ivfszqexwe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 15:10:00raw120,150원120,400원120,000원120,200원11,045
cmu3pomqb08by10ivsmil591sstock-5m012330:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomq708bx10ivtdlxhdb31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 15:10:00raw380,500원381,500원380,500원381,000원4,859
cmu3pomrc08c610ivtd2j47wzstock-5m003550:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomr808c510ivsvayk0kg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 15:10:00raw112,800원113,100원112,700원112,800원6,781
cmu3pomrl08c810ivylvq5gsistock-5m015760:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomri08c710ivufdeai3k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 15:10:00raw30,800원30,900원30,800원30,900원18,821
cmu3pomp808bq10ivjeiqjm80stock-5m105560:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomp408bp10ivrxf07bnp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 15:10:00raw175,600원176,000원175,500원176,000원9,144
cmu3pomq108bw10ivhosg4u5gstock-5m373220:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pompx08bv10ivfvphdtkb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 15:10:00raw365,000원366,500원364,500원366,000원6,639
cmu3pommm08b610ivgv16kej5stock-5m000660:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pommh08b510ivy447xh001
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 15:10:00raw1,752,000원1,760,000원1,751,000원1,758,000원68,288
cmu3pomog08bk10ivrlbb7agvstock-5m068270:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomoc08bj10ivwjg5hrtr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 15:10:00raw177,000원177,200원176,900원177,200원5,856
cmu3pomn508ba10ivyilboazmstock-5m066570:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomn108b910ivboone40z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 15:10:00raw199,300원199,600원199,300원199,500원5,666
cmu3pomnn08be10iv9poawv2hstock-5m035720:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomnj08bd10iv27g5bl961
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 15:10:00raw33,400원33,400원33,350원33,400원46,795
cmu3pomqk08c010iv94p7ter3stock-5m096770:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomqg08bz10iv09c0dr161
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 15:10:00raw136,000원136,700원136,000원136,500원11,221
cmu3pomnw08bg10ivwoqxkd0jstock-5m006400:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomns08bf10ivgguspa561
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 15:10:00raw540,000원542,500원539,000원541,000원4,749
cmu3pomlw08b410iv2cywyfycstock-5m005930:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomln08b310iviq1hcy1f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 15:10:00raw253,000원253,500원252,500원253,250원154,322
cmu3pompi08bs10ivycnksuxjstock-5m055550:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pompe08br10ivc3hitx4m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 15:10:00raw111,800원112,100원111,700원112,000원13,480
cmu3poms408cc10ivwxnaq99fstock-5m017670:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3poms008cb10ivh2d5w74j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 15:10:00raw88,100원88,300원88,000원88,200원5,825
cmu3pommv08b810iv0ywoqq2tstock-5m005380:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomms08b710iva9sza9xp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 15:10:00raw360,500원361,000원360,500원361,000원11,184
cmu3pi6z6089w10ivnqdwu8qdstock-5m000660:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:172026-09-16 15:15:17cmu3pi6yz089v10ivbhrkmjob1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 15:05:00raw1,743,000원1,752,000원1,742,000원1,752,000원73,765
cmu3pi71a08ac10iv0iqie58fstock-5m000270:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi71608ab10ivh56nw1vo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 15:05:00raw120,200원120,200원120,100원120,200원7,337
cmu3pi6yd089u10ivc5eyfdvqstock-5m005930:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:172026-09-16 15:15:17cmu3pi6x2089t10ivibz5qmch1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 15:05:00raw252,000원253,000원252,000원252,500원221,402
cmu3pi71t08ag10ivjrmtrgxbstock-5m055550:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi71p08af10ivpnnxme9j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 15:05:00raw111,400원112,300원111,300원111,700원17,536
cmu3pi73m08au10iv28uakwizstock-5m034730:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi73i08at10ivi39nn4yj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 15:05:00raw547,000원549,000원547,000원549,000원1,348
cmu3pi71k08ae10ivmgmf9si2stock-5m105560:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi71g08ad10ivszkkoi9y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 15:05:00raw175,400원175,600원175,300원175,600원8,177
cmu3pi74508ay10ivg6tzs2o0stock-5m015760:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi74208ax10iv3b25yr9o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 15:05:00raw30,900원30,900원30,800원30,850원19,479
cmu3pi73w08aw10iveq90zpcustock-5m003550:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi73s08av10iv75qnqi9o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 15:05:00raw112,800원112,800원112,700원112,700원3,728
cmu3pi73c08as10iv3mvihsbcstock-5m028260:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi73808ar10ivn1a4yulh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 15:05:00raw351,500원351,500원351,000원351,500원1,344
cmu3pomoq08bm10ivw7h91wibstock-5m005490:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomom08bl10ivbfruf86n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 15:05:00raw325,000원325,500원325,000원325,000원2,975
cmu3pi74p08b210iv3ld03vd0stock-5m017670:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi74l08b110iv1oz5ijpz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 15:05:00raw87,900원88,100원87,900원88,100원5,612
cmu3pi6zf089y10ivuoqvuo6zstock-5m005380:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:172026-09-16 15:15:17cmu3pi6zb089x10ivkgm01juo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 15:05:00raw360,750원361,000원360,500원360,500원3,827
cmu3pi70708a410iv9jn7ulfystock-5m035720:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi70308a310ivk0hl8ocf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 15:05:00raw33,550원33,550원33,350원33,350원155,363
cmu3pi72j08am10ivvhj7xymrstock-5m373220:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi72g08al10ivo5mtmqj51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 15:05:00raw365,500원366,000원364,500원365,500원6,587
cmu3pi74f08b010iv2jo0ywkustock-5m030200:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi74b08az10ivia4pli581
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 15:05:00raw52,800원53,000원52,800원52,800원5,242
cmu3pi6zo08a010iv3re0u4i8stock-5m066570:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:172026-09-16 15:15:17cmu3pi6zl089z10iv3k7pm57e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 15:05:00raw199,300원199,400원199,300원199,300원2,623
cmu3pi70h08a610ivo450wvh3stock-5m006400:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi70d08a510ivut78hyvw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 15:05:00raw541,000원541,000원539,000원540,000원4,583
cmu3pi73208aq10iv2bqhhs87stock-5m096770:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi72y08ap10ivmmom3lj01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 15:05:00raw136,000원136,200원135,800원136,100원11,621
cmu3pi72s08ao10iv47si0h3dstock-5m012330:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi72p08an10iv42sf6c6r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 15:05:00raw380,500원381,000원380,500원380,500원2,543
cmu3pi71008aa10iv55wmkpgvstock-5m068270:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi70w08a910ivw2jte1p01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 15:05:00raw177,100원177,300원176,900원177,100원4,956
cmu3pi70r08a810iv2h69w8ccstock-5m051910:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi70n08a710ivd6ouyh3j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 15:05:00raw269,500원269,500원268,500원269,500원3,852
cmu3pi72208ai10ivqd815ijrstock-5m207940:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi71y08ah10iv4b9bqrjq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:05:00raw1,404,000원1,404,000원1,401,000원1,402,000원417
cmu3pi6zy08a210ivaqexbu3kstock-5m035420:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:172026-09-16 15:15:17cmu3pi6zu08a110iv1j9jlspm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 15:05:00raw201,500원202,000원201,000원201,000원7,716
cmu3pbrc5089a10iv1wca3mkostock-5m207940:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrc1089910ivt90nqhmb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:00:00raw1,404,000원1,405,000원1,402,000원1,404,000원614
cmu3pbr8d088i10ivznht1m8dstock-5m005930:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbr84088h10ivm5b4hbpg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 15:00:00raw252,000원252,500원252,000원252,250원68,587
cmu3pbrb2089210ivy690bkmrstock-5m005490:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbray089110ivcrmb92v01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 15:00:00raw325,500원326,000원325,000원325,000원2,198
cmu3pbras089010ivmyg3ezg6stock-5m068270:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrap088z10ivjjba43yh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 15:00:00raw177,200원177,200원177,000원177,100원4,202
cmu3pbrbl089610ivwvtedqoqstock-5m105560:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrbh089510ivd38lfcc11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 15:00:00raw175,600원175,600원175,300원175,400원6,542
cmu3pbrbc089410ivvbrxz880stock-5m000270:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrb8089310iv8n2fu0tm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 15:00:00raw120,200원120,400원120,100원120,200원7,914
cmu3pbre9089q10iv0h68jdxostock-5m030200:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbre6089p10iv43y6e4ah1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 15:00:00raw52,900원52,900원52,800원52,800원50
cmu3pbrd6089i10iv8p26lj98stock-5m028260:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrd3089h10iv6mifnfh11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 15:00:00raw350,500원352,000원350,500원351,000원2,534
cmu3pi72b08ak10ivfqs67rhcstock-5m373220:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi72808aj10ivx79w135h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 15:00:00raw367,500원367,500원365,000원365,500원7,867
57,415건 중 3,751–3,800← 이전76 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬