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
cmu3i6kmf06tk10iv1rq3vwbwstock-5m000660:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kmb06tj10ivubspmcuy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 11:40:00raw1,718,000원1,719,000원1,714,000원1,716,500원15,909
cmu3i6kq606ua10ivxt5cwhowstock-5m373220:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kq206u910iv2u49a2an1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 11:40:00raw367,500원368,000원367,000원367,000원2,670
cmu3i6kqf06uc10iv73tt8p4kstock-5m012330:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kqb06ub10ivh25vf5wy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 11:40:00raw382,500원382,500원381,500원382,000원1,345
cmu3i6kqp06ue10ivr8dxk12wstock-5m096770:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kql06ud10iv5h2vmog21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 11:40:00raw138,000원138,400원137,800원138,200원2,620
cmu3i6kqy06ug10iv70vshxm0stock-5m034730:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kqv06uf10iveqdvsrgm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:40:00raw545,000원545,000원543,000원544,000원319
cmu3i6kr906ui10iv5hb4hubhstock-5m003550:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kr506uh10iv1x5lc5vp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 11:40:00raw112,300원112,400원112,000원112,300원2,193
cmu3i6kmy06to10ivbk5zwqg9stock-5m066570:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kmt06tn10iv0lsuag4y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 11:40:00raw198,800원198,900원198,500원198,500원2,280
cmu3i6ksf06uo10ivm80v64kdstock-5m017670:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6ksa06un10iv4b5z1iry1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 11:40:00raw88,100원88,100원88,000원88,100원1,385
cmu3i6krz06um10ivw7frombistock-5m030200:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kru06ul10iv1jo4avo21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 11:40:00raw53,100원53,200원53,100원53,200원53
cmu3i04p806sw10ivuwut401bstock-5m207940:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04p406sv10iv5ilwslwn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:35:00raw1,404,000원1,405,000원1,402,000원1,402,000원147
cmu3i04oy06su10ivasaz90nwstock-5m055550:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04ou06st10ivdgybmeix1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 11:35:00raw112,200원112,300원112,000원112,000원5,410
cmu3i04sc06tg10ivz3er9770stock-5m017670:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:182026-09-16 11:45:18cmu3i04s806tf10ivv75m6dp51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 11:35:00raw88,000원88,100원88,000원88,100원4,052
cmu3i04s306te10ivzbkwhymfstock-5m030200:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:18cmu3i04rz06td10ivgs3aqmr81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 11:35:00raw53,100원53,200원53,000원53,100원7,539
cmu3i04rt06tc10ivq4krwpc4stock-5m015760:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04rq06tb10ivljxb14fa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 11:35:00raw31,000원31,050원30,900원30,950원5,307
cmu3i04op06ss10ivdwidmblistock-5m105560:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04ol06sr10iv6imr1nkp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 11:35:00raw176,900원177,000원176,600원176,600원7,047
cmu3i04of06sq10iv97qvdoaxstock-5m000270:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04oc06sp10iv4kz92rrj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:35:00raw121,000원121,200원120,900원120,900원2,622
cmu3i04o606so10ivc3qyylc5stock-5m005490:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04o206sn10ivbkqbsx821
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 11:35:00raw326,500원327,000원326,000원326,000원791
cmu3i04nx06sm10ivvzf08rmbstock-5m068270:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04nt06sl10ivgsnlvlne1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 11:35:00raw178,000원178,000원177,700원177,800원1,534
cmu3i04nn06sk10iv3nq761c5stock-5m051910:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04nk06sj10ivai2eja4o1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 11:35:00raw272,500원272,500원271,500원272,000원738
cmu3i04nf06si10ivjwh23eomstock-5m006400:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04nb06sh10ivyhleurfl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 11:35:00raw547,000원548,000원546,000원546,000원1,777
cmu3i04n606sg10ivj6fp71xpstock-5m035720:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04n306sf10ivka30ngfw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 11:35:00raw33,750원33,800원33,700원33,700원12,003
cmu3i04my06se10ivm4u4ecx9stock-5m035420:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04mv06sd10ivq4suxx6a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 11:35:00raw201,500원202,000원201,500원201,500원2,244
cmu3i04mp06sc10ivo9h49r4wstock-5m066570:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04ml06sb10ivioqx4jef1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 11:35:00raw199,000원199,100원198,700원198,700원2,471
cmu3i04mf06sa10iv016nt6e1stock-5m005380:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04mc06s910iv516wqprs1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:35:00raw361,000원361,000원360,000원360,000원1,705
cmu3i04m606s810ivr21vc0tvstock-5m000660:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04m306s710iv2j5cqa6h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 11:35:00raw1,718,000원1,720,000원1,717,500원1,718,000원17,429
cmu3i04lw06s610ivntxmretdstock-5m005930:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04lj06s510ivo4xv7qlo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:35:00raw251,000원251,000원250,500원250,750원70,218
cmu3i04rk06ta10ivuyuch5nmstock-5m003550:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04rg06t910iv09b7g8171
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 11:35:00raw112,500원112,500원112,400원112,400원924
cmu3i04ra06t810ivbh2qh4i4stock-5m034730:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04r706t710ivw6qotopy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:35:00raw546,000원546,000원544,000원545,000원282
cmu3i04qy06t610ivw90x777ostock-5m028260:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04qt06t510ivhrjuuacn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:35:00raw352,000원352,500원351,500원351,500원1,197
cmu3i04qa06t210iv7ocwf3ixstock-5m096770:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04q506t110ivnnpqy68d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 11:35:00raw138,200원138,400원137,800원138,000원2,912
cmu3i04pw06t010ivphyzygymstock-5m012330:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04pr06sz10ivi2jkpxdv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 11:35:00raw383,500원384,000원382,000원382,500원1,597
cmu3i04pj06sy10ivsmyy7omostock-5m373220:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04pf06sx10iv20fbo0rv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 11:35:00raw368,500원368,500원367,500원367,500원1,333
cmu3htp1506rs10ivkpanh3cjstock-5m012330:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp1106rr10ivhg3p7vpp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 11:30:00raw382,750원384,000원382,500원383,500원3,147
cmu3htov106qy10iv816b7us7stock-5m005930:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htour06qx10iv6qmwvxi91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:30:00raw250,250원251,000원250,250원250,750원85,997
cmu3htovt06r010ivgas3fdksstock-5m000660:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htovk06qz10ivnk3vewdn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 11:30:00raw1,716,000원1,719,500원1,716,000원1,718,000원24,675
cmu3htowj06r210ivz6gg44vostock-5m005380:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htowa06r110ivfr80txy91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:30:00raw359,500원361,000원359,500원361,000원4,163
cmu3htox806r410ivmj21ql61stock-5m066570:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htowz06r310iv2qmwh7mr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 11:30:00raw198,600원199,200원198,600원199,000원5,619
cmu3htoxy06r610ivsp99kl21stock-5m035420:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htoxq06r510ivx1fcx5sc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 11:30:00raw201,500원202,500원201,500원201,500원5,379
cmu3htoym06r810iv5g1v99ststock-5m035720:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htoyg06r710ivl33sht9s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 11:30:00raw33,800원33,850원33,750원33,800원8,630
cmu3htoyv06ra10ivsprjfxbvstock-5m006400:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htoyr06r910ivjfio7s4t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 11:30:00raw546,500원549,000원545,000원547,000원2,808
cmu3htoz406rc10ivkz7mm8ibstock-5m051910:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htoz006rb10ivuq6q7cp11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 11:30:00raw272,000원272,500원271,500원272,500원1,456
cmu3htozc06re10iv9648jtvestock-5m068270:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htoz906rd10ivkevzuocc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 11:30:00raw177,600원178,000원177,500원177,900원2,613
cmu3htozm06rg10ivd2gjp151stock-5m005490:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htozi06rf10ivu9avsbtk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 11:30:00raw326,000원327,500원326,000원326,500원2,504
cmu3htozv06ri10ivstzi8o6rstock-5m000270:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htozr06rh10ivxjj4yu4t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:30:00raw120,800원121,300원120,800원121,000원12,136
cmu3htp0406rk10ivrzhadza9stock-5m105560:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp0006rj10iv14pd7se11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 11:30:00raw176,400원176,800원176,100원176,800원9,269
cmu3htp0e06rm10ivf30n8ultstock-5m055550:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp0a06rl10ivh1837fdt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 11:30:00raw111,950원112,300원111,900원112,300원8,456
cmu3htp0n06ro10ivbmxsxd8qstock-5m207940:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp0j06rn10ivqarjd0r71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:30:00raw1,404,000원1,408,000원1,404,000원1,404,000원287
cmu3htp0w06rq10ivxcugxterstock-5m373220:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp0s06rp10iv9jjeai6a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 11:30:00raw368,000원368,500원367,000원368,500원1,946
cmu3htp1e06ru10iv71xtnxo6stock-5m096770:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp1a06rt10iv888v7rpu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 11:30:00raw138,200원138,400원137,900원138,200원3,900
cmu3htp1o06rw10iv1g0pza3sstock-5m034730:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp1k06rv10ivdd13ttsh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:30:00raw543,000원546,000원543,000원545,000원1,331
57,440건 중 4,751–4,800← 이전96 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬