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
cmu3kv2ty07cw10ivgcsz8pj7stock-5m006400:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2tu07cv10ivapves10s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 12:55:00raw547,500원548,000원547,000원548,000원1,776
cmu3kv2xr07do10ivdcxyx968stock-5m034730:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2xn07dn10iv3w1dzege1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:55:00raw551,000원553,000원551,000원552,000원929
cmu3kv2ug07d010iveghub8y0stock-5m051910:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2uc07cz10ivzvtxh7fo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 12:55:00raw274,000원274,500원273,500원274,000원1,030
cmu3kv2uq07d210ivztskjxcostock-5m068270:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2um07d110ivqncztyd01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 12:55:00raw178,000원178,200원177,700원177,900원2,702
cmu3kv2v007d410ivt1q4ojkhstock-5m005490:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2uw07d310ivp1oa8kdz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 12:55:00raw327,000원328,000원327,000원328,000원882
cmu3kv2va07d610ivrul3ntz5stock-5m000270:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2v607d510ivgqyjd3431
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:55:00raw121,200원121,500원121,200원121,300원5,168
cmu3kv2vk07d810ivbb9zl0dvstock-5m105560:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2vg07d710iv7owclot61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 12:55:00raw176,600원176,900원176,400원176,600원8,526
cmu3kv2vv07da10ivwj3aeszcstock-5m055550:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2vq07d910iv2kgj2fv51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 12:55:00raw111,900원112,200원111,900원112,200원21,065
cmu3kv2yd07ds10iv0h58y7nrstock-5m015760:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2y907dr10ivj55a0n9m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 12:55:00raw31,075원31,150원31,050원31,125원11,259
cmu3kv2w507dc10ivxt2gkwlistock-5m207940:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2w107db10ivu7mamqsk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:55:00raw1,401,000원1,402,000원1,401,000원1,401,000원108
cmu3kv2xh07dm10iv1f1r7hemstock-5m028260:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2xd07dl10iviuh4tt4h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:55:00raw353,500원354,500원353,500원354,500원2,040
cmu3kv2r807ci10iv2efgu7qcstock-5m005930:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:202026-09-16 13:05:20cmu3kv2q307ch10ivmeupybqk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:55:00raw253,000원253,500원252,750원253,500원72,679
cmu3kv2yv07dw10ivlrh4fap2stock-5m017670:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2ys07dv10iv7ljimddt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 12:55:00raw87,900원88,200원87,900원88,200원3,746
cmu3kv2ym07du10iv79h26zuustock-5m030200:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2yi07dt10ivi2wns0uv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 12:55:00raw53,200원53,200원53,100원53,100원249
cmu3komv007cc10ivxb2sl4zxstock-5m015760:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komuw07cb10iv6i976ct81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 12:50:00raw31,100원31,100원31,050원31,100원3,110
cmu3kv2tg07cs10ivc3a46zkdstock-5m035720:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2tb07cr10ivbsvo81fa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 12:50:00raw33,850원33,900원33,800원33,800원9,194
cmu3kv2u707cy10iv5il8n368stock-5m051910:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2u307cx10ivhg21cewn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 12:50:00raw273,500원274,500원273,000원274,000원838
cmu3kv2wf07de10ivs8i2b0ahstock-5m373220:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2wb07dd10ivtl1u7sc51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 12:50:00raw371,500원372,000원371,000원371,500원2,132
cmu3kompk07be10iv93j4o9w3stock-5m005930:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3kompa07bd10ivpi7g7bqi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:50:00raw253,000원253,500원252,500원253,000원143,496
cmu3komqc07bg10iv590lzw7ustock-5m000660:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komq307bf10ivztung4fu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 12:50:00raw1,734,000원1,737,000원1,733,000원1,735,000원36,499
cmu3komqy07bi10ivmj8qmptkstock-5m005380:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komqu07bh10ivy86x0rs21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:50:00raw362,500원363,000원362,000원362,000원1,969
cmu3komr907bk10ivm6z4l24rstock-5m066570:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komr407bj10ivs8xftah81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 12:50:00raw200,000원200,500원199,900원200,000원2,266
cmu3komrj07bm10ivx70xq9uustock-5m035420:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komrf07bl10ivzw5biulr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 12:50:00raw202,000원202,500원202,000원202,250원828
cmu3komrt07bo10iv1tiypgb0stock-5m006400:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komrp07bn10ivhq1eexsj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 12:50:00raw548,000원548,500원547,000원548,000원1,374
cmu3koms207bq10iv1j0xewagstock-5m068270:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komrz07bp10ivnnfe7fuz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 12:50:00raw178,000원178,200원177,900원178,100원2,200
cmu3komsc07bs10ivssih5cuustock-5m005490:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3koms807br10ivxuqjz2wg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 12:50:00raw327,000원328,000원327,000원327,500원1,616
cmu3komsl07bu10ivusgv27ndstock-5m000270:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komsh07bt10ivsahnh6oh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:50:00raw121,400원121,500원121,200원121,300원5,268
cmu3komsw07bw10ivua8bu91sstock-5m105560:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komsr07bv10ivbj2g9ijy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 12:50:00raw176,400원176,700원176,400원176,600원6,708
cmu3komt607by10ivjjbdyu3sstock-5m055550:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komt307bx10ivzleejdm71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 12:50:00raw111,900원112,000원111,900원111,900원2,346
cmu3komtf07c010iv0pfu1z7ustock-5m207940:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komtc07bz10ivw3fry1631
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:50:00raw1,402,000원1,403,000원1,401,000원1,401,000원171
cmu3komtp07c210ivfzulm5otstock-5m012330:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komtm07c110iv0hwgb6611
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 12:50:00raw384,500원385,000원384,000원384,500원2,671
cmu3komtz07c410ivlctfozrtstock-5m096770:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komtv07c310ivhoxkh7531
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 12:50:00raw137,900원138,000원137,900원137,900원1,722
cmu3komu807c610ivjzer5sx3stock-5m028260:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komu407c510iv0q50h8a91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:50:00raw353,500원354,000원353,500원354,000원1,119
cmu3komui07c810ivmv253k1pstock-5m034730:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komue07c710ivr1h48zu11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:50:00raw551,000원552,000원551,000원552,000원310
cmu3komuq07ca10ivnqrkzm5sstock-5m003550:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komun07c910ivz39tcj3a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 12:50:00raw112,800원112,900원112,800원112,800원1,050
cmu3komv907ce10ivz60yr4qkstock-5m030200:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komv507cd10iv71dujcbv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 12:50:00raw53,100원53,200원53,100원53,150원1,205
cmu3komvj07cg10ivat6tqrxystock-5m017670:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komvf07cf10ivwqvt7xbc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 12:50:00raw87,800원88,000원87,800원87,900원4,848
cmu3ki7ld07bc10ivtec7khekstock-5m017670:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7l907bb10iv3we3t5qi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 12:45:00raw88,100원88,200원87,900원87,900원6,357
cmu3ki7ic07aq10ivo0d5sm3fstock-5m105560:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7i807ap10iv07tv4kei1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 12:45:00raw176,500원176,600원176,300원176,500원6,646
cmu3ki7im07as10ivjs9lohrcstock-5m055550:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7ii07ar10iv9099l7e01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 12:45:00raw111,900원112,000원111,900원111,900원5,389
cmu3ki7iw07au10iv5ebc3dtistock-5m207940:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7it07at10iv4fndcvib1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:45:00raw1,400,000원1,403,000원1,400,000원1,402,000원248
cmu3ki7hr07am10ivqlbpt977stock-5m005490:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7hn07al10iv77w6e6fd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 12:45:00raw327,000원327,500원326,500원327,000원1,287
cmu3ki7hh07ak10ivq5r9vv8dstock-5m068270:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7he07aj10iv6mxp12aj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 12:45:00raw178,000원178,200원177,900원178,000원1,375
cmu3ki7h807ai10ivbfs4a63sstock-5m051910:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7h407ah10ivcdklm85f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 12:45:00raw272,000원273,500원271,500원273,500원1,990
cmu3ki7gy07ag10iv5h2w98wustock-5m006400:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7gv07af10iv13nozanq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 12:45:00raw547,000원549,000원547,000원548,000원2,061
cmu3ki7go07ae10ivaphfptcrstock-5m035720:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7gj07ad10ivfm82f26o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 12:45:00raw33,800원33,850원33,750원33,850원14,111
cmu3ki7gc07ac10iv09p11n85stock-5m035420:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7g807ab10iv8cnzgctm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 12:45:00raw201,500원202,500원201,500원202,500원3,660
cmu3ki7g107aa10ive58vieo9stock-5m066570:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7fw07a910ivx32me8sg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 12:45:00raw200,000원200,500원199,800원200,000원1,865
cmu3ki7fp07a810ivamkp4gbastock-5m005380:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7fk07a710ivskaath3l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:45:00raw361,500원363,000원361,500원362,500원6,301
cmu3ki7fd07a610iva9hpq3cxstock-5m000660:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7f807a510ivw3fmgocr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 12:45:00raw1,731,000원1,735,000원1,730,000원1,734,000원35,154
57,440건 중 4,401–4,450← 이전89 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬