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
cmu3lkqhk07ho10iv7lbghb2xstock-5m005930:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqhg07hn10ivevp2b4ah1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:15:00raw253,250원253,500원253,000원253,500원72,070
cmu3lkqhv07hq10iv41mrou51stock-5m000660:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqhr07hp10ivj2rezmdp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 13:15:00raw1,746,000원1,747,000원1,742,000원1,747,000원27,891
cmu3lkqi607hs10iv7iceb4xxstock-5m005380:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqi107hr10ivf6mxd4811
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:15:00raw364,000원364,500원363,500원364,000원1,462
cmu3lkqif07hu10ivvt42x15xstock-5m066570:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqic07ht10ivbwxh9cgh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 13:15:00raw200,000원200,500원199,800원199,900원3,272
cmu3lkqip07hw10ivnbk0rf24stock-5m035420:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqil07hv10ivw25gjrd21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 13:15:00raw201,500원202,500원201,500원201,500원4,327
cmu3lkqjd07hy10ivjmv30dq6stock-5m035720:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqj707hx10ivvya4heib1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 13:15:00raw33,700원33,750원33,700원33,750원16,007
cmu3lkqjz07i010ivtzzsk6dnstock-5m006400:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqju07hz10ivrzoud3jq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 13:15:00raw547,000원547,000원546,000원546,000원844
cmu3lkqma07ii10ivhuav3qfastock-5m012330:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqm607ih10iv801j280p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 13:15:00raw386,500원387,000원385,000원385,500원2,230
cmu3lkqog07iy10ivsrisr3r6stock-5m017670:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqoc07ix10ivhuyf25zd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 13:15:00raw88,000원88,150원88,000원88,000원3,849
cmu3lkqo607iw10ivavb6s8westock-5m030200:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqo107iv10ivicfj5p0m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 13:15:00raw53,000원53,200원53,000원53,000원43
cmu3lkqnv07iu10iv1lkpito4stock-5m015760:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqnq07it10ivbkncsie41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 13:15:00raw31,025원31,100원31,000원31,100원5,346
cmu3lkqnd07iq10ivqhg8rsymstock-5m003550:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqn907ip10ivsh9nlya61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 13:15:00raw113,100원113,100원112,800원112,800원2,269
cmu3lkqn307io10iv3uv5ryrzstock-5m034730:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqmz07in10iv264zir6p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:15:00raw553,000원553,000원550,000원550,000원1,653
cmu3lkqmt07im10iv4chp6rhvstock-5m028260:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqmq07il10ivi8qcadus1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:15:00raw354,500원354,500원354,000원354,000원1,227
cmu3lkqmk07ik10ivbo0y9ir9stock-5m096770:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqmg07ij10ivqb6ookay1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 13:15:00raw137,600원137,700원137,300원137,500원4,238
cmu3lkqm007ig10ivuwbk0pjqstock-5m373220:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqlx07if10ivd2pyajid1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 13:15:00raw371,500원371,500원370,500원371,000원2,134
cmu3lkqlr07ie10ivt7euy8cbstock-5m207940:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqlo07id10iv67xxdfoz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:15:00raw1,400,000원1,401,000원1,400,000원1,400,000원149
cmu3lkqla07ia10ivn97sxfxhstock-5m055550:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkql707i910ivv9jrpnuj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 13:15:00raw112,200원112,500원112,100원112,400원6,417
cmu3lkql107i810ivw7i1kssastock-5m000270:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqky07i710iv9ujixc5u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:15:00raw121,200원121,300원121,100원121,300원5,028
cmu3lkqks07i610iv2yemq1frstock-5m005490:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqkn07i510ivb3ycfixl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 13:15:00raw327,000원327,000원326,500원326,500원252
cmu3lkqki07i410ivl729e4pjstock-5m068270:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqke07i310ivu1q1pcru1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 13:15:00raw177,500원177,600원177,400원177,600원1,223
cmu3lkqk807i210iv590dxrhkstock-5m051910:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqk407i110iv5994t17w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 13:15:00raw273,500원274,000원273,000원273,500원1,888
cmu3lkqlk07ic10iv6rwwfhrhstock-5m207940:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqlg07ib10ivrwd7kvyd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:10:00raw1,404,000원1,404,000원1,400,000원1,400,000원222
cmu3lkqnm07is10ivcoybb61jstock-5m015760:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqni07ir10iviebmo0lm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 13:10:00raw31,100원31,150원31,000원31,050원15,285
cmu3leatg07h810ivap6a1kkbstock-5m373220:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leatc07h710ivx4l6jioq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 13:10:00raw372,500원372,500원370,500원371,000원4,635
cmu3leavd07hm10iv5knadu84stock-5m017670:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leav907hl10ivb4x54mk41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 13:10:00raw88,050원88,100원88,000원88,050원2,389
cmu3leav307hk10ivk3cabohnstock-5m030200:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leauz07hj10iv34s6c3cp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 13:10:00raw53,100원53,200원53,000원53,100원763
cmu3leaut07hi10ivqxdummzhstock-5m003550:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leauq07hh10ivd7cb38aj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 13:10:00raw113,050원113,100원113,000원113,100원1,239
cmu3leauk07hg10ivdcw4nkjxstock-5m034730:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leaug07hf10ivl0q7tzge1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:10:00raw552,000원553,000원552,000원552,000원652
cmu3leaua07he10iv7s3a08ipstock-5m028260:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leau607hd10ivxvqvb8eb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:10:00raw354,500원354,500원354,000원354,000원896
cmu3leau007hc10iv9zrtel5xstock-5m096770:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leatw07hb10ivwm54h9fl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 13:10:00raw137,900원138,000원137,500원137,600원4,644
cmu3leatq07ha10ivmvh4hbrkstock-5m012330:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leatm07h910ivh2iaha241
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 13:10:00raw385,500원387,000원385,500원386,500원3,711
cmu3leat607h610ivztjkxq5kstock-5m055550:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leat207h510ivyct87hmq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 13:10:00raw112,000원112,200원111,900원112,100원24,909
cmu3leasw07h410ivjkz2enx8stock-5m105560:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leass07h310ivitk2fjwb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 13:10:00raw176,000원176,300원175,800원175,900원7,137
cmu3leasm07h210ivmqq683e6stock-5m000270:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leasj07h110ivxpwds40i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:10:00raw121,300원121,300원121,200원121,200원2,831
cmu3leasd07h010iv9f2yldagstock-5m005490:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leas907gz10ivw55yune11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 13:10:00raw327,500원328,000원326,500원327,000원2,114
cmu3leas307gy10ivrmj1i43wstock-5m068270:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leas007gx10ivxjiasx5i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 13:10:00raw177,700원177,800원177,400원177,600원2,878
cmu3learu07gw10ivlkocutd1stock-5m051910:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3learq07gv10iv9kcqf84i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 13:10:00raw274,500원274,500원273,000원274,000원2,473
cmu3leark07gu10ivp7vb5ixrstock-5m006400:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3learg07gt10ivewaglwuj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 13:10:00raw548,000원549,000원546,000원547,000원3,727
cmu3learb07gs10ivjzc89n2gstock-5m035720:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3lear707gr10ivqmu3meli1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 13:10:00raw33,800원33,800원33,700원33,750원14,640
cmu3lear107gq10ivu5liylhrstock-5m035420:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leaqy07gp10ivftc1u8vl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 13:10:00raw202,000원202,500원201,500원201,500원10,967
cmu3leaqt07go10ivmzg43csustock-5m066570:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leaqq07gn10ivavxz0q031
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 13:10:00raw200,500원200,500원200,000원200,000원950
cmu3leaqk07gm10iv7d7dw069stock-5m005380:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leaqg07gl10ivrpeh3nhp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:10:00raw364,000원365,000원363,500원364,500원6,057
cmu3leaq907gk10ivx4cyct6hstock-5m000660:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leaq507gj10iv09t04ur51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 13:10:00raw1,743,500원1,748,000원1,743,000원1,745,000원33,869
cmu3leapz07gi10ivdnwtczx0stock-5m005930:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leapu07gh10ivne59l8l71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:10:00raw253,250원254,000원253,250원253,500원94,445
cmu3l7xoz07fi10ivzat7bbjystock-5m006400:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:202026-09-16 13:15:20cmu3l7xov07fh10iv3a2nfl271
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 13:05:00raw548,500원549,000원547,000원549,000원986
cmu3l7xul07ge10ivzxmiql4bstock-5m030200:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xuh07gd10ivmnsoue8m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 13:05:00raw53,200원53,200원52,900원53,100원6,350
cmu3l7xub07gc10ivj0lluz69stock-5m015760:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xu807gb10ivjpua6z1m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 13:05:00raw31,150원31,200원31,100원31,125원11,506
cmu3l7xu207ga10ivwxxwggn4stock-5m003550:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xty07g910ivgdcqdkk51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 13:05:00raw113,100원113,100원113,050원113,050원843
cmu3l7xtt07g810ivjg91hhifstock-5m034730:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xtp07g710ivevdh5rqk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:05:00raw553,000원554,000원552,000원552,000원403
57,440건 중 4,301–4,350← 이전87 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬