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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmu3pbrej089s10iv0mdgydipstock-5m017670:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbref089r10ivl6u69d001
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 15:00:00raw87,900원88,100원87,800원87,900원2,771
cmu3pbrdg089k10iv03o71cwmstock-5m034730:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrdc089j10ivremlkj7t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 15:00:00raw549,000원550,000원547,000원547,000원1,810
cmu3pbrdq089m10ivq6z1vj6xstock-5m003550:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrdm089l10ivgzax732i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 15:00:00raw112,800원112,900원112,700원112,800원6,649
cmu3pbrco089e10ivxnz2zam9stock-5m096770:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrck089d10ivuqd75t6j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 15:00:00raw135,800원136,100원135,700원136,000원12,023
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
cmu3pbre0089o10iv3oq2cycdstock-5m015760:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrdw089n10ivqxkdr1i31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 15:00:00raw30,850원30,900원30,850원30,850원11,948
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
cmu3pbrbv089810iv1mbc9th8stock-5m055550:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrbr089710ivehjdbvnq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 15:00:00raw111,400원111,400원111,200원111,300원10,789
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
cmu3pbr9h088q10iv3ep4yk27stock-5m035420:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbr9e088p10ivzt2ifv0s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 15:00:00raw201,000원201,500원200,500원201,000원22,100
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
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
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
cmu3pbr98088o10ivj7llrk0nstock-5m066570:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbr94088n10iv093keanr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 15:00:00raw199,400원199,600원199,300원199,400원6,401
cmu3pbrcf089c10ivpyb697gcstock-5m012330:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrcb089b10ivc814qb4k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 15:00:00raw380,500원381,000원380,500원380,500원4,263
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
cmu3pbra1088u10iv0u5a598fstock-5m006400:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbr9x088t10ivfsifv3bh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 15:00:00raw541,000원543,000원540,000원540,000원3,014
cmu3pbr8p088k10iv03sa8ewsstock-5m000660:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbr8l088j10ivrrdnpuyp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 15:00:00raw1,740,000원1,745,000원1,740,000원1,743,000원27,023
cmu3pbrab088w10iv3me3i2txstock-5m051910:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbra7088v10ivvgcprutq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 15:00:00raw270,000원270,500원269,000원269,000원2,933
cmu3pbr9r088s10ivpsun247mstock-5m035720:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbr9n088r10iv7dt8bray1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 15:00:00raw33,550원33,550원33,500원33,500원13,778
cmu3pbr8y088m10ivnaeh2469stock-5m005380:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbr8u088l10ivaixh2r9j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 15:00:00raw360,500원361,000원360,500원360,750원7,122
cmu3pbrcy089g10ivke89lz8mstock-5m028260:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrcu089f10iv898737ei1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:55:00raw351,000원351,500원350,500원351,000원2,829
cmu3pbrak088y10iv91qls8q9stock-5m068270:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrag088x10ivb08ocsnl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 14:55:00raw177,300원177,300원177,000원177,100원4,488
cmu3p5bk1088410iv8mmuxkhustock-5m012330:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bjx088310iv3zobzbfr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:55:00raw381,000원381,500원380,500원380,500원3,842
cmu3p5bka088610ivzs72uhvkstock-5m096770:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bk7088510iv8zln9d1t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 14:55:00raw136,000원136,100원135,600원135,800원10,578
cmu3p5bkk088810ivqqov67nestock-5m034730:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bkg088710ivjwzv5pjr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:55:00raw548,000원551,000원548,000원549,000원2,241
cmu3p5bl2088c10ivj57nfskhstock-5m015760:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bkz088b10ivjc0tk5041
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 14:55:00raw30,800원30,900원30,800원30,900원14,428
cmu3p5blb088e10ivhnpkeav5stock-5m030200:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bl8088d10ivf6r6vzl11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 14:55:00raw52,900원52,900원52,800원52,900원88
cmu3p5bkt088a10iv3zln8xgestock-5m003550:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bkp088910iv1mbrbmf01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:55:00raw112,700원112,800원112,700원112,800원2,248
cmu3p5blk088g10iv4zwxqh8sstock-5m017670:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5blg088f10iv08729h5k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 14:55:00raw87,900원88,000원87,800원87,900원8,428
cmu3p5bg8087c10iv6x5tipabstock-5m005930:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bg3087b10iv6hdrw0ae1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:55:00raw252,500원252,750원252,000원252,000원111,592
cmu3p5bid087s10ivelspwlkvstock-5m005490:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bi9087r10ivfx2xsjcx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 14:55:00raw326,000원326,000원325,500원325,500원1,974
57,440건 중 3,801–3,850← 이전77 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬