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
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
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
cmu3jlzyu074w10iv733qrmedstock-5m017670:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzyq074v10iv8fd9bext1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 12:20:00raw88,400원88,600원88,300원88,300원3,986
cmu3jsfm4075k10ivvwx4iursstock-5m105560:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsfm0075j10ivj30z222u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 12:20:00raw176,900원177,100원176,500원176,600원6,904
cmu3jlzsm073q10ivg0xsq09gstock-5m005930:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzsb073p10ivz37dawk71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:20:00raw253,000원253,500원252,500원252,750원197,332
cmu3jlztc073s10ivtlm8atpcstock-5m000660:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzt5073r10iv3rato97o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 12:20:00raw1,731,500원1,732,000원1,727,000원1,728,500원23,617
cmu3jlztq073u10ivl89mn223stock-5m005380:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlztm073t10iv506zrmyc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:20:00raw362,000원363,500원361,500원362,500원8,973
cmu3jlzu2073w10ivqgpvzc15stock-5m066570:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlztx073v10ivyfgh04511
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 12:20:00raw199,900원200,000원199,800원199,800원4,192
cmu3jlzuf073y10ivr6xhz5ezstock-5m035420:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzub073x10ivz31hbp041
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 12:20:00raw202,000원202,500원202,000원202,500원1,839
cmu3jlzuq074010iveizmmjzlstock-5m035720:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzul073z10ivtqt4papv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 12:20:00raw33,850원33,900원33,800원33,900원19,395
cmu3jlzuz074210ivvpchcdhustock-5m006400:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzuw074110ivxn9k986j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 12:20:00raw549,000원549,000원548,000원548,000원686
cmu3jlzv9074410iv07fsovzxstock-5m051910:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzv5074310ivfp5g5usk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 12:20:00raw273,000원273,000원272,500원273,000원579
cmu3jlzvj074610iv1qugskqpstock-5m068270:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzvf074510iv9ogtifdb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 12:20:00raw178,100원178,200원178,000원178,100원889
cmu3jlzvs074810iv9nt7oigvstock-5m005490:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzvo074710ivaslsxali1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 12:20:00raw327,500원327,500원326,500원327,000원567
cmu3jlzw1074a10ivbrowv4akstock-5m000270:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzvy074910ivue3zddba1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:20:00raw121,600원121,700원121,500원121,500원4,520
cmu3jlzwa074c10iv5bvgn9vostock-5m055550:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzw7074b10iv3xfigems1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 12:20:00raw112,100원112,200원112,100원112,100원1,670
cmu3jlzwj074e10iva2p1w1tvstock-5m207940:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzwf074d10iv4l1h4u541
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:20:00raw1,402,000원1,403,000원1,401,000원1,403,000원197
cmu3jlzws074g10ivjtsi0fpsstock-5m373220:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzwo074f10ivhdlie1d61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 12:20:00raw370,000원370,000원369,500원370,000원1,345
cmu3jlzx1074i10ivguy323zpstock-5m012330:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzwy074h10ivjlfbzduz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 12:20:00raw383,500원384,000원383,500원384,000원2,048
cmu3jlzxb074k10iv0cg549h7stock-5m096770:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzx7074j10ivjmgcumgs1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 12:20:00raw137,800원138,000원137,700원137,900원1,908
cmu3jlzxk074m10ivjmiv2vzostock-5m028260:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzxg074l10iv0kg42qcb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:20:00raw353,500원354,500원353,000원353,500원2,916
cmu3jlzxt074o10iv2aord4idstock-5m034730:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzxp074n10ivebqjjts01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:20:00raw553,000원553,000원551,000원551,000원634
cmu3jlzy2074q10ivrfi1pv85stock-5m003550:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzxz074p10iv6iwug2bh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 12:20:00raw112,700원112,800원112,600원112,700원1,559
cmu3jlzyc074s10ivil55hhzastock-5m015760:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzy8074r10ivamzng8l61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 12:20:00raw31,100원31,150원31,050원31,075원5,477
cmu3jlzyk074u10iveprnguvnstock-5m030200:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzyh074t10ivvp4tozun1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 12:20:00raw53,100원53,200원53,100원53,100원436
cmu3jfkuv073m10ivgcbc4opxstock-5m030200:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkus073l10ivc2bmq4d81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 12:15:00raw53,100원53,200원53,100원53,100원1,415
cmu3jfkv5073o10ivc0fem8a3stock-5m017670:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkv1073n10iv2n7bss0o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 12:15:00raw88,250원88,500원88,200원88,400원4,310
cmu3jfkun073k10ivucddgq0fstock-5m015760:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkuj073j10iv4q7u5ni21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 12:15:00raw31,050원31,100원31,050원31,050원6,416
cmu3jfkuc073i10ivs2w1d1eqstock-5m003550:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfku8073h10ivi1ljgteg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 12:15:00raw112,700원113,200원112,600원112,600원3,382
cmu3jfktv073e10iv9z5a1k29stock-5m034730:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfktr073d10ivi6hw2dlq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:15:00raw552,000원554,000원551,000원552,000원1,642
cmu3jfktl073c10ivdz0q0x6zstock-5m028260:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkth073b10iv32e3rfhe1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:15:00raw353,500원354,000원353,500원353,500원912
cmu3jfktb073a10ivui7w1b6xstock-5m096770:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkt8073910iv23r272131
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 12:15:00raw138,000원138,100원137,600원137,900원4,074
cmu3jfkt2073810ivrf4hx872stock-5m012330:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfksy073710ivwq48f5411
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 12:15:00raw384,000원384,500원383,500원383,500원2,104
cmu3jfkst073610ivnp6x8nzustock-5m373220:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfksp073510ivya529j9v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 12:15:00raw370,000원370,500원369,500원370,000원1,993
cmu3jfksj073410ives3dqbgustock-5m207940:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfksf073310ivcwa09lw91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:15:00raw1,405,000원1,405,000원1,402,000원1,402,000원254
cmu3jfksa073210iv8tnjpuwsstock-5m055550:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfks7073110ivtnbvmmu01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 12:15:00raw112,200원112,300원112,100원112,200원8,653
cmu3jfks1073010ivc61x2q3rstock-5m105560:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkry072z10ivoi0r5yw51
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 12:15:00raw177,100원177,100원176,700원176,800원6,952
cmu3jfkrs072y10ivyjjj4arwstock-5m000270:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkro072x10ivbugvu0z51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:15:00raw121,600원121,700원121,500원121,600원3,055
cmu3jfkrb072u10ivdo5fnhszstock-5m005490:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkr7072t10iv4llk81lh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 12:15:00raw327,250원327,500원327,000원327,000원832
cmu3jfkr1072s10ivk3lz5rt4stock-5m068270:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkqx072r10ivx587l97i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 12:15:00raw178,000원178,300원178,000원178,200원1,774
cmu3jfkqs072q10ivm5udvatbstock-5m051910:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkqo072p10ivhkpu95ja1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 12:15:00raw273,000원273,000원272,500원272,500원540
cmu3jfkqi072o10ivs22suxkrstock-5m006400:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkqe072n10iv8azrcdr41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 12:15:00raw546,000원549,000원546,000원549,000원1,652
cmu3jfkq8072m10ivr1vl20y1stock-5m035720:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkq5072l10ivs0pbg0eq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 12:15:00raw33,850원33,850원33,800원33,850원3,009
cmu3jfkpz072k10ivwcct6wj7stock-5m035420:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkpv072j10ivb24pcm871
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 12:15:00raw202,000원202,500원201,500원202,250원2,217
cmu3jfkpp072i10ivkhtn43dustock-5m066570:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkpm072h10ivgukj547p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 12:15:00raw199,900원200,000원199,800원199,900원2,260
cmu3jfkpf072g10ivgh53dsd9stock-5m005380:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkpc072f10ivvvst2isk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:15:00raw362,000원362,000원361,500원361,500원1,508
cmu3jfkp7072e10iv4r75k2w5stock-5m000660:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkp3072d10iv497w2zea1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 12:15:00raw1,729,500원1,733,000원1,729,000원1,731,000원45,801
cmu3jfkox072c10iv8w2yggtkstock-5m005930:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkos072b10ivn3bddb3d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:15:00raw252,750원253,500원252,500원253,250원173,228
cmu3j95ae072a10ivmgc80f1zstock-5m017670:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j95aa072910ivz99g3k661
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 12:10:00raw88,300원88,400원88,200원88,250원1,744
cmu3j954r071410ivxug4p2kgstock-5m005930:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:172026-09-16 12:20:17cmu3j9545071310ivt8j6puiz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:10:00raw252,250원253,000원252,250원252,750원103,311
57,440건 중 4,551–4,600← 이전92 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬