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
cmu3eyvnb067m10iv6fri6s8rstock-5m030200:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvn8067l10iv0u9go63l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 10:10:00raw52,800원52,800원52,600원52,700원2,161
cmu3eyvgh066g10iv6u52vdnrstock-5m005930:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvg6066f10ivtbzlcecd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:10:00raw250,000원251,000원250,000원250,250원104,107
cmu3eyvh9066i10ivdkkl1huvstock-5m000660:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvh0066h10iv4ap7ws6v1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 10:10:00raw1,714,500원1,719,000원1,711,000원1,718,000원32,198
cmu3eyvhz066k10ivttn4niwcstock-5m005380:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvhr066j10iv6gbdazua1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:10:00raw359,500원360,000원359,000원359,250원9,516
cmu3eyvio066m10ivvl7hzglrstock-5m066570:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvig066l10ivh41ozjqi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 10:10:00raw198,500원198,500원198,000원198,300원10,643
cmu3eyvix066o10ivy66yaknsstock-5m035420:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyviu066n10iviecoe05n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 10:10:00raw201,750원202,000원201,500원202,000원1,390
cmu3eyvj7066q10ivr7lay842stock-5m035720:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvj3066p10ivaa1l6e4y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 10:10:00raw33,900원33,950원33,800원33,850원35,791
cmu3eyvjo066u10ivjgp59943stock-5m051910:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvjk066t10ivtm586jiw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 10:10:00raw275,500원275,500원272,500원273,000원3,047
cmu3eyvjx066w10ivvcsbtuswstock-5m068270:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvjt066v10ivsf0vb5821
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 10:10:00raw177,300원177,400원177,300원177,350원853
cmu3eyvk6066y10ivnm1dd9k9stock-5m005490:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvk2066x10ivzkexz6w71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 10:10:00raw329,750원330,500원328,500원329,000원2,552
cmu3eyvkg067010iv944szut4stock-5m000270:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvkc066z10iv53t6fxnv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:10:00raw120,950원121,000원120,800원120,850원3,700
cmu3eyvkp067210ivs1h1wn99stock-5m105560:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvkl067110iv2sqydyhk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 10:10:00raw176,000원176,000원175,300원175,300원7,295
cmu3eyvky067410ivvc2uq4y9stock-5m055550:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvkv067310ivhwtjm7081
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 10:10:00raw111,300원111,400원111,200원111,300원6,770
cmu3eyvl8067610iv12jyjuuqstock-5m207940:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvl4067510iv6ubr0oa21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:10:00raw1,408,000원1,408,000원1,401,000원1,403,500원508
cmu3eyvlh067810iv1ntgpalistock-5m373220:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvld067710ivor1wddoi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 10:10:00raw370,500원371,000원368,500원369,000원2,274
cmu3eyvlq067a10ivocufjiwhstock-5m012330:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvlm067910ivzill0dn91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 10:10:00raw382,000원382,500원382,000원382,000원2,207
cmu3eyvm0067c10ivs12thk4rstock-5m096770:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvlw067b10iv94rtp1re1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 10:10:00raw139,600원139,700원139,000원139,250원7,561
cmu3eyvma067e10ivjjq3mjicstock-5m028260:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvm6067d10ivd1vdwrvz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:10:00raw348,250원349,500원347,250원349,250원3,480
cmu3eyvmj067g10ivvexsv3bwstock-5m034730:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvmf067f10ivaitc1kvn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:10:00raw545,000원546,000원544,000원545,500원703
cmu3eyvms067i10iv9ahw5zrjstock-5m003550:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvmp067h10ivwc81lfd11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 10:10:00raw112,150원112,200원111,400원111,800원4,201
cmu3eyvn2067k10ivs6ph26dnstock-5m015760:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvmy067j10ivncvopjx61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 10:10:00raw31,200원31,200원31,000원31,050원77,665
cmu3eyvnl067o10iv69lp1ly4stock-5m017670:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvnh067n10ivfiavtyll1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 10:10:00raw87,050원87,300원86,900원87,200원7,924
cmu3f5bo8068210ivgmxdc2bnstock-5m006400:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bo4068110ivnl64rxo91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 10:10:00raw548,000원549,000원546,000원548,000원2,341
cmu3eyvjf066s10ivo1kq9knwstock-5m051910:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvjc066r10ivyqp3j5ar1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 10:05:00raw276,000원276,500원275,000원275,500원1,047
cmu3eseea066e10ivvvpui2x4stock-5m017670:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3esee6066d10iveoend6au1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 10:05:00raw87,100원87,200원86,900원87,050원13,247
cmu3esea2065m10ivoowndv0cstock-5m000270:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3ese9y065l10ivjy6sv4rs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:05:00raw121,300원121,300원120,900원120,900원3,425
cmu3esead065o10iv5rsgjdg3stock-5m105560:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3esea9065n10iv2ud0mr001
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 10:05:00raw174,500원176,400원174,500원176,100원16,176
cmu3ese9t065k10ivffl9j8r6stock-5m005490:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3ese9p065j10ivuak0dp6k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 10:05:00raw331,500원331,500원329,500원329,500원1,112
cmu3eseaz065s10iva5y4hkdkstock-5m055550:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3eseau065r10iv2sgmzjcf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 10:05:00raw111,100원111,400원110,900원111,300원14,969
cmu3esebb065u10ivfh84c2tvstock-5m207940:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3eseb6065t10ivic5pr30d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:05:00raw1,407,000원1,408,500원1,403,000원1,408,000원528
cmu3esebn065w10ivzqizi55bstock-5m373220:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3esebi065v10ivp2bnuuqy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 10:05:00raw372,500원372,500원370,000원370,500원3,600
cmu3esebz065y10ivkbkl2qcastock-5m012330:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3esebv065x10iv4f10nk301
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 10:05:00raw383,000원383,500원382,000원382,000원5,274
cmu3esecb066010ivzaxaf4kjstock-5m096770:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3esec6065z10iv3u2fm6d11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 10:05:00raw140,300원140,300원139,500원139,700원7,239
cmu3esecn066210ivwru673b6stock-5m028260:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3esecj066110iv22l8sey41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:05:00raw349,250원349,500원348,000원348,000원1,115
cmu3esed0066410ivosg0jajastock-5m034730:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3esecv066310ivajix5hub1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:05:00raw546,000원546,000원543,000원545,000원1,543
cmu3esed9066610ivtnqy2ndzstock-5m003550:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3esed6066510ivhz88xedx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 10:05:00raw112,400원112,500원112,000원112,150원3,335
cmu3esedi066810iv2s7kheiqstock-5m015760:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3esedf066710ivtnnm6avn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 10:05:00raw31,200원31,200원31,150원31,200원2,870
cmu3ese9j065i10iv0nrbrb7ystock-5m068270:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3ese9f065h10ivzeno3j2h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 10:05:00raw177,450원177,450원177,200원177,350원3,329
cmu3esedz066c10iv10quxbdbstock-5m030200:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3esedv066b10iv8vqy92m91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 10:05:00raw52,700원52,800원52,700원52,800원128
cmu3ese9a065g10iv208zu2hystock-5m006400:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3ese96065f10ivo2jkh28p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 10:05:00raw549,000원550,000원547,000원549,000원4,111
cmu3ese90065e10ivbsr36je5stock-5m035720:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3ese8x065d10iv62cs565r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 10:05:00raw33,925원33,950원33,900원33,900원12,008
cmu3ese8r065c10ivmewogortstock-5m035420:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3ese8n065b10ivn1zzik8e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 10:05:00raw201,750원202,000원201,000원201,750원7,526
cmu3ese8i065a10ivvpthab03stock-5m066570:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3ese8e065910ivcc01hb2h1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 10:05:00raw198,600원198,650원198,400원198,500원2,570
cmu3ese88065810ivkq87370zstock-5m005380:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3ese84065710ive2pvwdce1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:05:00raw360,500원361,000원359,500원359,500원13,097
cmu3ese7y065610ivrfdnxg9kstock-5m000660:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3ese7u065510ivqtu0809u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 10:05:00raw1,720,000원1,721,000원1,714,000원1,714,000원29,852
cmu3ese7n065410iv9lfny4kfstock-5m005930:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3ese7c065310ivcju69yjt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:05:00raw250,500원251,000원250,000원250,250원93,075
cmu3esedq066a10ivo04fgkwmstock-5m030200:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3esedn066910ivvrccmtax1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 10:00:00raw52,800원52,800원52,700원52,800원36
cmu3eseap065q10ivbh5v3p1qstock-5m055550:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3eseak065p10ivkc91wzca1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 10:00:00raw111,450원111,500원111,100원111,100원5,538
cmu3elyi0063y10ivwkssxgfkstock-5m005930:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elyhv063x10ivgb4mllsu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 10:00:00raw250,750원251,000원250,250원251,000원118,942
cmu3elyjr064c10iv8pb267x8stock-5m051910:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elyjn064b10ivu9gzp25r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 10:00:00raw277,750원278,000원276,000원276,000원2,050
57,440건 중 5,151–5,200← 이전104 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬