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
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
cmu3n079807sa10ivxol2odujstock-5m051910:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n079407s910iv1gyq3n1y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 13:50:00raw272,000원272,500원271,500원272,000원843
cmu3n07a207sg10ivr5lnmd7tstock-5m005490:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n079z07sf10ivn84xvh481
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 13:50:00raw326,500원326,500원326,000원326,500원214
cmu3mnbbv07pi10ivppo8gqsastock-5m066570:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbbr07ph10ivni38xjgt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 13:45:00raw199,200원199,500원199,200원199,500원1,740
cmu3mnbcn07po10ivq6jdtqh1stock-5m006400:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbcj07pn10ivbji5ol1y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 13:45:00raw540,000원541,000원540,000원541,000원872
cmu3mnbce07pm10ivxn2f5wsystock-5m035720:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbca07pl10ivuxeett071
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 13:45:00raw33,750원33,750원33,700원33,750원4,515
cmu3mnbc507pk10ivrw8g7ycvstock-5m035420:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbc107pj10ivfesga7ds1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 13:45:00raw201,500원202,000원201,500원202,000원2,288
cmu3mnbbi07pg10iv22u2eonvstock-5m005380:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbba07pf10ivzz1nyzue1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:45:00raw362,000원362,500원361,000원361,500원6,384
cmu3mnbb407pe10iv0kl798destock-5m000660:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbaz07pd10ivrb4ztry91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 13:45:00raw1,739,500원1,740,000원1,737,000원1,738,500원14,772
cmu3mnbas07pc10ivp079bwldstock-5m005930:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:172026-09-16 13:55:18cmu3mnbaf07pb10ivwoi5nkxq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:45:00raw252,250원252,500원252,000원252,250원66,883
cmu3mnbd907ps10iv7s46kju1stock-5m068270:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbd307pr10iv06xb9vxj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 13:45:00raw177,300원177,500원177,200원177,300원1,987
cmu3mnbey07q410ivmkemmr7ustock-5m207940:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbeu07q310ivk6j2ba8m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:45:00raw1,397,000원1,401,000원1,397,000원1,400,000원524
cmu3mnbeg07q010iv5iurq50sstock-5m055550:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbec07pz10ivpnc0toye1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 13:45:00raw112,000원112,100원112,000원112,000원2,699
cmu3mnbe607py10iv6j34eqt4stock-5m105560:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbe207px10ivprj8fb8m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 13:45:00raw175,800원176,000원175,800원175,900원5,345
cmu3mnbcw07pq10ivm1aiyevjstock-5m051910:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbcs07pp10ivloqxqs191
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 13:45:00raw271,000원272,000원271,000원272,000원682
cmu3mnbdw07pw10ivp5mg10fqstock-5m000270:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbdt07pv10ivqhkyqvoe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:45:00raw120,900원121,000원120,800원120,900원5,463
cmu3mnbdl07pu10ivqa0sc7x8stock-5m005490:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbdh07pt10ivhf9yn8g21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 13:45:00raw326,000원326,500원326,000원326,500원395
cmu3mnbhg07qo10iv0jfjwmiistock-5m017670:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbhc07qn10ivnvc9qx0v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 13:45:00raw88,000원88,200원88,000원88,000원4,734
cmu3mnbgz07qk10ivw4ajz17dstock-5m030200:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbgw07qj10ivpvf72vip1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 13:45:00raw52,800원52,900원52,800원52,900원226
cmu3mnbgq07qi10ivbodufw4gstock-5m015760:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbgm07qh10iv25ziilnx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 13:45:00raw31,050원31,050원31,000원31,000원3,330
cmu3mnbgg07qg10ivp1grc9xbstock-5m003550:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbgb07qf10ivmogxiwnd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 13:45:00raw112,400원112,500원112,300원112,400원889
cmu3mnbg607qe10iv1528x8zvstock-5m034730:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbg207qd10ivymb4i7oi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:45:00raw547,000원548,000원547,000원547,000원182
cmu3mnbfw07qc10ivxcxfh80ustock-5m028260:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbft07qb10ivg3fclwoq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:45:00raw352,000원352,500원351,500원352,000원1,087
cmu3mnbfn07qa10iv5q8xcoc0stock-5m096770:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbfk07q910ivfwpp9pgm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 13:45:00raw136,700원137,100원136,600원137,000원3,520
cmu3mnbff07q810ivi3i6lowystock-5m012330:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbfb07q710ivobfk0p3p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 13:45:00raw381,500원382,500원381,000원382,000원4,194
cmu3mnbf607q610ivta5rxdh9stock-5m373220:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbf307q510ivkxs80u311
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 13:45:00raw367,000원367,500원366,500원367,000원1,915
cmu3mnbh807qm10iv8vo3vh1dstock-5m017670:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbh407ql10ivttqfpv9v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 13:40:00raw88,100원88,100원88,000원88,000원2,977
cmu3mnbep07q210ivv3il1z7ystock-5m207940:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbel07q110ivitlkj0yl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:40:00raw1,398,000원1,399,000원1,397,000원1,397,000원416
cmu3mgvj707o810ivmavwxgwxstock-5m000660:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvj307o710iv61cie5pa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 13:40:00raw1,742,000원1,745,000원1,738,000원1,739,000원25,598
cmu3mgvqj07pa10ivoo0luez8stock-5m030200:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvqf07p910iv43xi7p6s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 13:40:00raw52,900원52,900원52,800원52,800원180
cmu3mgvq907p810iv8ytuwfw1stock-5m015760:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvq607p710iv3gslyjjg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 13:40:00raw31,000원31,050원31,000원31,000원3,358
cmu3mgvq007p610ivuwnrl4ndstock-5m003550:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvpv07p510ivfxmsd3i21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 13:40:00raw112,200원112,500원112,000원112,400원3,885
cmu3mgvpd07p410ivdnskad7ystock-5m034730:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvp507p310ivlpcms3m61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:40:00raw546,000원549,000원545,000원547,000원2,080
cmu3mgvoo07p210ivlcgx54i9stock-5m028260:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvol07p110ivf97pks8s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:40:00raw352,500원353,000원352,000원352,000원3,668
cmu3mgvof07p010ivba3mek7rstock-5m096770:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvob07oz10ivqjrxqsqv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 13:40:00raw136,900원137,000원136,600원136,700원6,301
cmu3mgvo607oy10ivx3retfkestock-5m012330:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvo207ox10iv6gz924i51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 13:40:00raw382,500원382,500원381,500원381,500원3,413
cmu3mgvnx07ow10ivvh1sh6vastock-5m373220:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvnt07ov10iviq492bni1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 13:40:00raw366,500원367,500원366,000원367,000원2,723
cmu3mgvnn07ou10ivg25pgxekstock-5m055550:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvnj07ot10ivogrxqvx21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 13:40:00raw112,100원112,100원112,000원112,100원1,975
cmu3mgvnc07os10iv7u6w7lntstock-5m105560:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvn907or10iv6ibq3ntg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 13:40:00raw175,800원176,100원175,700원175,800원5,636
cmu3mgvn207oq10iv9jxrwo3hstock-5m000270:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvmy07op10ivjtjh2h201
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:40:00raw121,000원121,000원120,900원121,000원2,916
cmu3mgvmp07oo10ivnw7pxw7cstock-5m005490:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvmg07on10iv4g5tiqdw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 13:40:00raw326,000원326,500원325,500원326,500원2,248
cmu3mgvly07om10iv5yxccmwxstock-5m068270:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvlp07ol10ivgxd5ped31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 13:40:00raw177,200원177,400원177,100원177,200원2,132
57,440건 중 4,151–4,200← 이전84 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬