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
cmu3k5c7f077m10ivmz6su3mjstock-5m035420:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5c7b077l10ivhpvb9x2g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 12:35:00raw201,750원202,000원201,500원201,500원1,537
cmu3k5c75077k10ivrvkasdl6stock-5m066570:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5c71077j10iv52o70f6h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 12:35:00raw199,300원199,800원199,300원199,800원3,549
cmu3k5c6v077i10ivymajglvqstock-5m005380:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5c6r077h10ivunv12ja51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:35:00raw362,000원362,500원361,500원361,500원2,570
cmu3k5c6m077g10iv24hq55dmstock-5m000660:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5c6h077f10ivkpi7luwu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 12:35:00raw1,725,500원1,729,000원1,723,000원1,728,000원20,940
cmu3k5cc8078k10ivphp5dt69stock-5m034730:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5cc4078j10ivsw62dxu61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:35:00raw549,000원550,000원548,000원550,000원1,117
cmu3k5cci078m10ivqs7zhj1pstock-5m003550:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5cce078l10iv97pzp0431
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 12:35:00raw112,400원112,700원112,200원112,700원3,030
cmu3k5c8b077s10ivlz539telstock-5m051910:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5c88077r10ivibz4nxt31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 12:30:00raw272,000원272,500원271,500원272,000원1,242
cmu3k5cal078810iv4cyomiamstock-5m207940:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5cah078710ivzxllabj01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:30:00raw1,402,500원1,403,000원1,401,000원1,401,000원104
cmu3jyvev077810ivpc7xjjf4stock-5m015760:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyves077710ivorplqekt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 12:30:00raw31,050원31,100원31,000원31,050원4,066
cmu3k5c8t077w10ivz2w6j362stock-5m068270:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5c8p077v10iv8p7wia1v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 12:30:00raw178,200원178,200원178,000원178,200원1,324
cmu3jyvde076y10ivsy0ujgnnstock-5m012330:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyvd9076x10ivso8mwqjw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 12:30:00raw383,500원384,000원383,500원383,500원1,083
cmu3jyvdu077010ivdydk3sl7stock-5m096770:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyvdq076z10ivtnn320pz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 12:30:00raw137,700원137,900원137,600원137,600원2,470
cmu3jyve4077210ivgm6vaauhstock-5m028260:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyve0077110ivggpj2y461
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:30:00raw353,500원353,500원352,000원352,500원1,589
cmu3jyvff077c10ivl7ngb22astock-5m017670:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyvfb077b10ivhw5d0qug1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 12:30:00raw88,150원88,200원88,000원88,000원2,934
cmu3jyvf5077a10ivv8aeyazzstock-5m030200:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyvf1077910ivkkdmu50l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 12:30:00raw53,200원53,200원53,000원53,100원5,665
cmu3jyv99076c10ivad874iw8stock-5m000660:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyv95076b10ivu48mfd121
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 12:30:00raw1,726,000원1,727,000원1,724,000원1,725,000원15,159
cmu3jyv9i076e10ivesbv83t7stock-5m005380:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyv9e076d10ivo9jv5fuq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:30:00raw362,000원362,500원362,000원362,000원1,451
cmu3jyv9t076g10ivolzw0l13stock-5m066570:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyv9p076f10iv2c7bsepc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 12:30:00raw199,800원199,900원199,300원199,400원3,689
cmu3jyva4076i10ivksmit6nustock-5m035420:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyva1076h10ivhozmknh01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 12:30:00raw202,000원202,500원201,500원201,500원3,258
cmu3jyvad076k10ivoxhznnjystock-5m035720:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyvaa076j10ivg51dwtfj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 12:30:00raw33,850원33,850원33,750원33,775원10,077
cmu3jyvam076m10ivzeuyi6j0stock-5m006400:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyvai076l10ivn1hl8gh21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 12:30:00raw548,000원548,000원546,000원548,000원1,738
cmu3jyvav076o10ivs0jfs9postock-5m005490:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyvar076n10ivuzm0f8wq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 12:30:00raw326,500원327,000원326,000원326,500원973
cmu3jyvb5076q10iv1bcrmwrnstock-5m000270:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyvb1076p10ivl4mfpdzy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:30:00raw121,400원121,500원121,200원121,200원4,810
cmu3jyved077410ivjyyx048pstock-5m034730:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyve9077310iv2yk8mmoj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:30:00raw551,000원552,000원549,000원549,000원666
cmu3jyvem077610iv0eqa02ngstock-5m003550:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyvei077510ivy6nrppdb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 12:30:00raw112,700원112,700원112,300원112,300원1,253
cmu3jyvbe076s10ivcnt3f6mnstock-5m105560:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyvbb076r10ivomsgmc9m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 12:30:00raw176,900원176,900원176,400원176,500원6,223
cmu3jyvc2076u10ivlqzdx1m9stock-5m055550:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyvbu076t10iv5youybla1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 12:30:00raw112,100원112,150원111,800원111,950원11,329
cmu3jyvcs076w10ivwhj9e80jstock-5m373220:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyvcj076v10ivfqnbn51n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 12:30:00raw370,000원370,500원369,000원370,500원4,286
cmu3jyv8x076a10iv3h7n87wjstock-5m005930:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyv8s076910ivlddv9y731
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:30:00raw252,500원253,000원252,000원252,000원104,240
cmu3jsfk8075610ivj0o8ulqvstock-5m035420:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:172026-09-16 12:35:17cmu3jsfk5075510iv8t8oep711
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 12:25:00raw202,000원202,500원202,000원202,000원1,104
cmu3jsfml075o10iv4xwn6iiistock-5m055550:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsfmi075n10ivn37fdfhq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 12:25:00raw112,100원112,200원112,100원112,100원2,919
cmu3jsfmv075q10ivngab3jjcstock-5m207940:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsfmr075p10iviu8hf3yf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:25:00raw1,403,000원1,403,000원1,401,000원1,402,000원226
cmu3jsfn4075s10ivdxbn9pxystock-5m373220:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsfn0075r10ivzc1hh1061
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 12:25:00raw370,000원370,500원369,500원369,500원2,257
cmu3jsfnd075u10ivg4noi9wfstock-5m012330:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsfna075t10ivq8svql3n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 12:25:00raw383,500원384,000원383,500원383,500원2,060
cmu3jsfnn075w10iv9smw5n2sstock-5m096770:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsfnj075v10ivp19ngt5w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 12:25:00raw137,900원138,000원137,600원137,800원3,714
cmu3jsfnw075y10ivltnh946gstock-5m028260:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsfns075x10ivqmvtlys31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:25:00raw353,250원353,500원353,000원353,500원734
cmu3jsfo6076010ivy7suxx20stock-5m034730:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsfo2075z10iva4uw2fuq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:25:00raw551,000원553,000원551,000원551,000원947
cmu3jsfog076210ivj35fs4j8stock-5m003550:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsfob076110iv19i9e2221
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 12:25:00raw112,800원112,800원112,600원112,700원1,539
cmu3jsfmd075m10ivssuemw3fstock-5m105560:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsfm9075l10iv3qw2ey7x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 12:25:00raw176,600원177,000원176,500원176,800원5,002
cmu3jsflu075i10iv6s25ys0estock-5m000270:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsflr075h10ivpofc56x01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:25:00raw121,500원121,600원121,300원121,300원4,679
cmu3jsfkk075810ivkfblm14xstock-5m035720:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:172026-09-16 12:35:17cmu3jsfkf075710iv92raohq61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 12:25:00raw33,900원33,900원33,800원33,825원8,795
cmu3jsfll075g10ivcds96r8dstock-5m005490:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsfli075f10ivy32w6i9m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 12:25:00raw326,500원327,000원326,500원326,500원1,414
cmu3jsfld075e10iv973kfssqstock-5m068270:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:172026-09-16 12:35:18cmu3jsfl9075d10ivi6vt804t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 12:25:00raw178,100원178,200원178,000원178,200원2,192
cmu3jsfl3075c10ivtbntwnivstock-5m051910:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:172026-09-16 12:35:17cmu3jsfkz075b10ivfsu29cs51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 12:25:00raw273,000원273,000원272,000원272,000원1,162
cmu3jsfkt075a10ivmhjffq5kstock-5m006400:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:172026-09-16 12:35:17cmu3jsfkp075910ivwemcbpd91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 12:25:00raw549,000원549,000원547,000원547,000원1,741
cmu3jsfjp075210ivlkh2qknqstock-5m005380:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:172026-09-16 12:35:17cmu3jsfjl075110iv833594us1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:25:00raw362,500원363,000원362,000원362,000원2,769
cmu3jsfp8076810ivh9hc614tstock-5m017670:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsfp4076710ivf1wd5ifh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 12:25:00raw88,300원88,400원88,100원88,150원5,383
cmu3jsfjz075410ivh2d7kds0stock-5m066570:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:172026-09-16 12:35:17cmu3jsfjv075310ivlrfciqiu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 12:25:00raw199,900원200,000원199,800원199,900원2,038
cmu3jsfj4074y10ivyrt3rs1qstock-5m005930:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:172026-09-16 12:35:17cmu3jsfis074x10ivirkj8bpn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:25:00raw253,000원253,000원252,500원252,500원62,187
cmu3jsfjf075010ivvrzw5qlsstock-5m000660:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:172026-09-16 12:35:17cmu3jsfjb074z10ivgklqmv4x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 12:25:00raw1,728,500원1,730,000원1,725,000원1,726,000원20,953
57,440건 중 4,501–4,550← 이전91 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬