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
cmu3n6mj307u810ivhez7mh3vstock-5m034730:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:192026-09-16 14:10:19cmu3n6mj007u710ivtxpyz3vw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:00:00raw546,000원546,000원544,000원545,000원778
cmu3n6mjd07ua10ivdeqb9srrstock-5m003550:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:192026-09-16 14:10:19cmu3n6mj907u910ivugmifxb51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:00:00raw112,300원112,300원112,000원112,100원1,275
cmu3n6mjl07uc10ivhqeshb8ystock-5m015760:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:192026-09-16 14:10:19cmu3n6mji07ub10iv3kodep941
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 14:00:00raw30,900원30,950원30,900원30,950원11,919
cmu3n6mjv07ue10iv3u8880tostock-5m030200:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:192026-09-16 14:10:19cmu3n6mjr07ud10ivruh4rzc81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 14:00:00raw53,000원53,000원52,900원53,000원110
cmu3n6mk507ug10ivjwh8fdiostock-5m017670:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:192026-09-16 14:10:19cmu3n6mk107uf10ivvdx6a59b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 14:00:00raw88,000원88,200원87,900원87,900원3,531
cmu3nd3z907v810iv8nbse1l2stock-5m207940:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3z507v710iv65u89jj51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:00:00raw1,398,000원1,399,000원1,397,000원1,398,000원792
cmu3n6mei07ta10ivqmzxhhrqstock-5m005930:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:182026-09-16 14:10:18cmu3n6mec07t910ivd8q6h7581
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:00:00raw252,000원252,500원251,500원252,000원91,344
cmu3n6mev07tc10iv3zz8puzlstock-5m000660:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:182026-09-16 14:10:18cmu3n6mer07tb10iv7l4e5n2t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 14:00:00raw1,735,500원1,736,000원1,731,000원1,733,000원26,243
cmu3n6mf407te10ivxo0a5iaystock-5m005380:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:182026-09-16 14:10:18cmu3n6mf007td10iv5wk5uz251
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 14:00:00raw361,500원362,000원361,000원361,000원1,719
cmu3n6mfe07tg10iv52lci27gstock-5m066570:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:182026-09-16 14:10:18cmu3n6mfa07tf10iv3m9vmvx51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 14:00:00raw199,000원199,200원199,000원199,000원1,693
cmu3n6mfo07ti10ivzjdeuf52stock-5m035420:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:182026-09-16 14:10:18cmu3n6mfk07th10ivi06zzr7f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 14:00:00raw201,500원202,000원201,500원201,750원2,924
cmu3n6mfy07tk10iv97r58d83stock-5m035720:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:182026-09-16 14:10:18cmu3n6mfu07tj10ivqkk5uf981
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 14:00:00raw33,650원33,700원33,650원33,700원6,487
cmu3n6mga07tm10ivc3xq5mc8stock-5m006400:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:182026-09-16 14:10:18cmu3n6mg507tl10ivqg30c6gn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 14:00:00raw540,000원540,000원538,000원538,000원2,257
cmu3n6mgj07to10ivkyggn5g9stock-5m051910:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:182026-09-16 14:10:18cmu3n6mgf07tn10iv24ujuig11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 14:00:00raw272,000원272,000원271,500원272,000원1,603
cmu3n6mgs07tq10ivdzyfgofcstock-5m068270:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:182026-09-16 14:10:18cmu3n6mgo07tp10iv0au014zc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 14:00:00raw177,100원177,200원177,100원177,200원1,589
cmu3n07ck07sy10ivixm025q3stock-5m028260:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07cg07sx10ivicgz4syf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:55:00raw351,500원352,000원351,000원351,500원2,739
cmu3n07ao07sk10iv0k2ey74wstock-5m000270:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07ak07sj10iv12tmia9l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:55:00raw120,800원120,800원120,700원120,800원3,582
cmu3n07ax07sm10iv37zsqf7gstock-5m105560:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07au07sl10iv6rrl14351
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 13:55:00raw175,800원175,900원175,400원175,700원8,192
cmu3n07b707so10ivq8kshuy5stock-5m055550:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07b407sn10ivnmfr15fs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 13:55:00raw112,000원112,100원112,000원112,100원3,021
cmu3n07bg07sq10ive7uefqjystock-5m207940:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07bd07sp10ivq4iqv5b21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:55:00raw1,397,000원1,398,000원1,397,000원1,397,000원337
cmu3n07bq07ss10ivy49r6sy9stock-5m373220:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07bm07sr10ivfwsk0jy11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 13:55:00raw367,500원367,500원367,000원367,500원1,473
cmu3n07c007su10iv8zapqfksstock-5m012330:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07bw07st10ivj49d57g01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 13:55:00raw381,500원382,500원381,500원382,500원2,765
cmu3n07ca07sw10iv9fz26bk0stock-5m096770:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07c607sv10ivkvu89dne1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 13:55:00raw136,700원136,700원136,500원136,600원4,068
cmu3n07ad07si10ivsjtyr0dostock-5m005490:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07a907sh10ivjlsimcfz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 13:55:00raw326,000원326,500원326,000원326,500원312
cmu3n07cv07t010ivr1clmn51stock-5m034730:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07cr07sz10ivml0vmi001
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:55:00raw546,000원547,000원545,000원545,000원753
cmu3n07d807t210ivj4w7347rstock-5m003550:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07d207t110ivh1v08rc21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 13:55:00raw112,300원112,400원112,100원112,200원2,678
cmu3n07dj07t410ivph6f61k9stock-5m015760:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07df07t310ivao3jvfey1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 13:55:00raw30,950원31,000원30,900원30,950원18,210
cmu3n07dw07t610ivf3w1ozdostock-5m030200:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07dq07t510ivdf6kaqc41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 13:55:00raw52,900원53,000원52,900원53,000원64
cmu3n07e807t810ivca9zjmuystock-5m017670:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07e407t710iv0jt0ijaa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 13:55:00raw87,900원88,200원87,900원88,000원6,266
cmu3n075u07rw10ives8vworrstock-5m005930:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n075i07rv10ivwbgwqbrh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:55:00raw252,000원252,500원251,500원252,500원141,986
cmu3n076807ry10iv858r2u7bstock-5m000660:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n076207rx10iv2bcf0q5m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 13:55:00raw1,736,500원1,737,000원1,733,000원1,735,000원27,664
cmu3n076m07s010iveuem29m9stock-5m005380:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n076f07rz10ivpyoby6zn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:55:00raw361,500원362,000원360,500원362,000원7,815
cmu3n077407s210ivfk9zyzd0stock-5m066570:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n076t07s110iv59cxefxh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 13:55:00raw199,400원199,400원199,000원199,000원2,763
cmu3n077t07s410iv51bhpsx1stock-5m035420:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n077m07s310ivtikb5ya71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 13:55:00raw201,500원202,000원201,500원202,000원2,932
cmu3n078l07s610iv9z8eatzjstock-5m035720:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n078b07s510ivfe3smv981
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 13:55:00raw33,700원33,700원33,650원33,700원7,509
cmu3n078z07s810ivxnl63soustock-5m006400:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n078v07s710ive49ykdxq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 13:55:00raw540,000원540,000원539,000원539,000원860
cmu3n079j07sc10ivvv2pvebkstock-5m051910:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n079e07sb10iv3hgnjrcj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 13:55:00raw271,500원272,000원271,500원271,500원744
cmu3n079t07se10ivuecivgo3stock-5m068270:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n079p07sd10ivelpwqfwr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 13:55:00raw177,200원177,300원177,100원177,200원1,576
cmu3mtt3d07r410ivqknmyktlstock-5m068270:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:202026-09-16 14:00:21cmu3mtt3907r310ivy8klbso11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 13:50:00raw177,400원177,500원177,300원177,300원1,649
cmu3mtt3307r210ivthahxxcmstock-5m006400:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:202026-09-16 14:00:20cmu3mtt2y07r110ivnldj9e3q1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 13:50:00raw541,000원541,000원539,000원539,500원2,721
cmu3mtt4f07rc10iv4vtm9l96stock-5m207940:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:212026-09-16 14:00:21cmu3mtt4b07rb10ivk8a760vd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:50:00raw1,400,000원1,401,000원1,397,000원1,397,000원268
cmu3mtt4p07re10ivqujivsu4stock-5m373220:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:212026-09-16 14:00:21cmu3mtt4m07rd10iv37a4udfl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 13:50:00raw367,000원368,000원367,000원367,000원2,397
cmu3mtt4z07rg10iv1lc1zyf6stock-5m012330:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:212026-09-16 14:00:21cmu3mtt4v07rf10ivmevg30s21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 13:50:00raw382,000원382,000원381,000원381,500원3,017
cmu3mtt5907ri10ivpi1cd32xstock-5m096770:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:212026-09-16 14:00:21cmu3mtt5507rh10ivuonn8l5e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 13:50:00raw136,900원137,100원136,600원136,700원2,976
cmu3mtt5i07rk10ivckooazh4stock-5m028260:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:212026-09-16 14:00:21cmu3mtt5e07rj10ivfz65i71c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:50:00raw352,000원352,000원351,500원352,000원1,166
cmu3mtt5s07rm10ivr2b3sk8estock-5m034730:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:212026-09-16 14:00:21cmu3mtt5o07rl10ivt13sr28p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:50:00raw548,000원548,000원546,000원546,000원932
cmu3mtt6107ro10ivr4tgkn7istock-5m003550:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:212026-09-16 14:00:21cmu3mtt5x07rn10iv35su29mr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 13:50:00raw112,400원112,400원112,200원112,200원1,686
cmu3mtt6a07rq10ivkz3fs457stock-5m015760:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:212026-09-16 14:00:21cmu3mtt6607rp10ivxqffu9gq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 13:50:00raw31,000원31,050원30,950원30,950원11,832
cmu3mtt6k07rs10ivf3r8a1w0stock-5m030200:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:212026-09-16 14:00:21cmu3mtt6g07rr10iv5duly47g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 13:50:00raw52,900원53,000원52,900원53,000원932
cmu3mtt6u07ru10ivh4n2lnctstock-5m017670:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:212026-09-16 14:00:21cmu3mtt6q07rt10iv16cyhl311
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 13:50:00raw88,000원88,100원87,900원87,900원3,412
57,440건 중 4,101–4,150← 이전83 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬