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
cmu3jfkrk072w10ivoep4illwstock-5m000270:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkrg072v10ivhsmbdlh31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:10:00raw121,500원121,700원121,400원121,700원4,315
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
cmu3j95a5072810iv1bkn6yzrstock-5m030200:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j95a1072710ivy7uxr7fc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 12:10:00raw53,150원53,200원53,100원53,100원178
cmu3j959s072610iv172e39y1stock-5m015760:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j959o072510ivwoygsymg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 12:10:00raw31,050원31,100원31,000원31,050원9,171
cmu3j959f072410ivnqh7vz4wstock-5m034730:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j959a072310ivaiugye9w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:10:00raw550,000원552,000원550,000원552,000원597
cmu3j9594072210ivp7zxk7bkstock-5m028260:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j9591072110ivr5e0o1r61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:10:00raw353,500원354,000원353,000원353,500원1,441
cmu3j958u072010ivi7uqh7l6stock-5m096770:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j958q071z10ivt5k4nqil1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 12:10:00raw137,900원138,000원137,700원138,000원2,808
cmu3j958k071y10iv7dpal11dstock-5m012330:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j958g071x10ivz5defhlx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 12:10:00raw384,000원384,000원383,000원383,500원1,697
cmu3j9583071u10ivzwktl2fzstock-5m373220:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j9580071t10ivrly6j8sg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 12:10:00raw370,000원370,000원369,000원370,000원1,533
cmu3j957v071s10ivlpeasz7ystock-5m207940:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j957r071r10ivznz5ofwm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:10:00raw1,402,000원1,405,000원1,401,000원1,405,000원253
cmu3j957l071q10ivmuquve94stock-5m055550:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j957i071p10ivfbtpuy241
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 12:10:00raw112,300원112,300원112,100원112,200원12,767
cmu3j957c071o10iv63wgjsl6stock-5m105560:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j9579071n10ivul8tzoyi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 12:10:00raw176,900원177,200원176,400원177,000원6,522
cmu3j9573071m10iv5dnw5jenstock-5m005490:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j956z071l10ivzqac94bm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 12:10:00raw327,500원327,500원327,000원327,000원573
cmu3j956u071k10ivh7cf2v9ystock-5m068270:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j956q071j10iv3raot86y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 12:10:00raw178,000원178,200원177,900원178,100원1,722
cmu3j956k071i10ivoh0pw1v8stock-5m051910:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j956g071h10iv7oggtgb91
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 12:10:00raw273,500원273,500원271,500원273,000원2,838
cmu3j956b071g10ivirh7fmyistock-5m006400:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j9568071f10ivh55vw4cd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 12:10:00raw549,000원549,000원546,000원547,000원1,352
cmu3j9562071e10ivx6oywzf5stock-5m035720:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j955y071d10ivoiltc4901
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 12:10:00raw33,800원33,850원33,800원33,850원9,645
cmu3j955t071c10iv88spaotpstock-5m035420:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j955p071b10iv0be3q3qo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 12:10:00raw202,250원202,500원201,500원201,500원4,306
cmu3j955k071a10ivkp5g6xigstock-5m066570:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j955g071910iv5x5bqect1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 12:10:00raw200,000원200,500원199,800원199,900원3,538
cmu3j955b071810ivh6u79ky6stock-5m005380:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:172026-09-16 12:20:17cmu3j9557071710ivgk60qsfe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:10:00raw361,500원362,000원361,500원362,000원2,307
cmu3j9551071610ivau7bqubtstock-5m000660:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:20:172026-09-16 12:20:17cmu3j954x071510ivr5whc59x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 12:10:00raw1,726,000원1,730,000원1,726,000원1,729,000원25,556
cmu3j2pef06zs10ivi5ua45smstock-5m005930:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pe506zr10ivoult2hgx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:05:00raw252,250원253,000원252,000원252,250원109,882
cmu3j2pl7071010ivggrqo9elstock-5m030200:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pl4070z10iv2e5jbue61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 12:05:00raw53,100원53,200원53,100원53,100원584
cmu3j2pky070y10ivz6ucze4pstock-5m015760:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pku070x10iv3qmktxa91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 12:05:00raw31,150원31,200원31,050원31,050원11,151
cmu3j2plh071210iv7gaawy1astock-5m017670:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pld071110iv6g6elckz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 12:05:00raw88,300원88,400원88,200원88,200원4,833
cmu3j2pko070w10ivq9klr54cstock-5m003550:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pkl070v10ivr8a619fr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 12:05:00raw112,700원112,900원112,600원112,600원2,376
cmu3j2pkf070u10ivtykxxv6cstock-5m034730:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pkb070t10ivpw2py8ru1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:05:00raw551,000원552,000원550,000원550,500원980
cmu3j2pk6070s10ivywzhcbmmstock-5m028260:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pk2070r10ivsn10ljcd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:05:00raw353,750원354,000원353,500원353,500원1,158
cmu3j2pjo070o10ivfmetst7lstock-5m096770:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pjh070n10ivnqmu8ij61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 12:05:00raw137,900원138,200원137,800원137,800원4,539
cmu3j2pjc070m10ivv1dstjpsstock-5m373220:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pj8070l10ivvte2unav1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 12:05:00raw368,500원370,500원368,500원370,000원4,671
cmu3j2pj2070k10ivpnhh94w3stock-5m207940:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2piz070j10ivxmlfht721
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:05:00raw1,402,000원1,402,000원1,401,000원1,401,000원256
cmu3j2piq070i10ivvu1odifmstock-5m055550:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pim070h10ivnml7hesd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 12:05:00raw112,200원112,300원112,100원112,200원3,393
cmu3j2pig070g10iv6z7jogkfstock-5m105560:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pic070f10ivhedtx1fc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 12:05:00raw176,700원177,100원176,400원176,900원7,443
cmu3j2pi5070e10ivwlajpq4bstock-5m000270:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pi1070d10iv5mtl7g9u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:05:00raw121,400원121,700원121,400원121,500원6,034
cmu3j958c071w10iv6sq2xvrdstock-5m012330:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:20:182026-09-16 12:20:18cmu3j9588071v10ivn8eactmy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 12:05:00raw383,500원384,500원383,500원383,500원7,670
cmu3j2phv070c10ivnr942xhxstock-5m005490:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2phr070b10ivdu7kef021
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 12:05:00raw327,000원328,000원327,000원327,500원1,111
cmu3j2phl070a10iv6a9lhwsdstock-5m068270:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2phh070910ivwjn8uf291
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 12:05:00raw178,000원178,200원177,900원178,000원1,449
cmu3j2phc070810iv6591y50qstock-5m051910:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2ph8070710iv8wqgbdyu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 12:05:00raw273,000원273,500원272,500원273,500원577
cmu3j2pgv070410ivpxkxxpnvstock-5m006400:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pgs070310iv3j64oa1z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 12:05:00raw547,000원549,000원547,000원548,000원2,407
cmu3j2pgm070210iv0dc8cgnpstock-5m035720:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pgj070110ivcxpsoheo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 12:05:00raw33,750원33,800원33,750원33,800원9,316
cmu3j2pge070010ivsyvfc3eystock-5m035420:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pga06zz10ivb7r7h6mm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 12:05:00raw202,000원202,500원202,000원202,000원1,505
cmu3j2pg406zy10ivsq3ggougstock-5m066570:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pg006zx10ivvpm0ifxu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 12:05:00raw199,400원200,500원199,400원200,500원5,820
cmu3j2pfu06zw10ivn21uovskstock-5m005380:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pfo06zv10ivtl09z1791
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:05:00raw362,000원362,000원361,500원361,500원2,070
cmu3j2pf706zu10iv4u0fc2bbstock-5m000660:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pey06zt10iv7hb09tak1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 12:05:00raw1,726,000원1,730,000원1,726,000원1,726,000원28,004
cmu3iwaij06z610iv7g94gubbstock-5m105560:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwaig06z510ivgig82a8n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 12:00:00raw176,400원177,100원176,400원176,700원10,174
cmu3j2pjx070q10iv2o3auxhastock-5m028260:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pjt070p10ivq7778nzc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:00:00raw352,000원354,000원352,000원353,500원3,226
cmu3j2ph4070610iv8i1y0qrostock-5m051910:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2ph0070510ivbs842xzd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 12:00:00raw272,500원273,500원272,500원273,000원915
cmu3iwal406zq10ivsv4h5i2hstock-5m017670:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwakz06zp10ivi1klhyp81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 12:00:00raw88,250원88,300원88,100원88,300원3,027
cmu3iwaku06zo10ivlnoblaocstock-5m030200:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwakq06zn10ivg1bemf211
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 12:00:00raw53,100원53,200원53,100원53,100원679
cmu3iwakl06zm10ivlfs76xv4stock-5m015760:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwakh06zl10ivxbsejraw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 12:00:00raw31,050원31,150원31,000원31,150원37,812
57,440건 중 4,601–4,650← 이전93 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬