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
cmu3elyji064a10ivlolnnyg9stock-5m006400:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elyje064910ivbdrh9xf91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 10:00:00raw550,000원551,500원549,000원550,000원2,429
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
cmu3elyk1064e10ivxs51h0o7stock-5m068270:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elyjx064d10iv23j7btr31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 10:00:00raw177,850원177,900원177,400원177,400원2,969
cmu3elyia064010ivavhi3athstock-5m000660:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elyi6063z10ivu7yfcidy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 10:00:00raw1,723,000원1,724,000원1,718,000원1,720,000원29,042
cmu3elyki064i10iv9kuup7tsstock-5m000270:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elykf064h10iv1jrrx8ru1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:00:00raw121,450원121,500원121,200원121,300원3,274
cmu3elyij064210ivvi73sov7stock-5m005380:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elyif064110ivbd1ynhz51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 10:00:00raw360,500원361,000원360,500원360,500원2,403
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
cmu3elyla064o10ivfnh114wvstock-5m373220:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elyl6064n10ivj8ynu9aw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 10:00:00raw371,000원373,500원370,500원372,000원4,159
cmu3elyl1064m10ivpfjimwq4stock-5m207940:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elykx064l10iv0snvrruz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 10:00:00raw1,410,000원1,410,000원1,407,000원1,407,500원441
cmu3elylj064q10ivr4di7eo4stock-5m012330:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elylg064p10iv8qtm3re11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 10:00:00raw383,500원384,000원383,000원383,250원1,792
cmu3elylt064s10ivf55tr3pxstock-5m096770:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elylp064r10iv2f0ps4fa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 10:00:00raw140,800원141,400원140,200원140,300원4,895
cmu3elym2064u10ivj3r8bbjestock-5m028260:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elylz064t10ivsh8nke5i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:00:00raw351,000원351,000원348,000원349,250원4,675
cmu3elyks064k10iv3o9dywbqstock-5m105560:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elyko064j10iveqhjbm9v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 10:00:00raw175,700원175,800원174,400원174,550원12,402
cmu3elymc064w10ivt6hpm17tstock-5m034730:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elym8064v10iv5n9emqnt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 10:00:00raw545,500원546,000원544,500원545,000원1,336
cmu3elyn4065210iv174u6abostock-5m017670:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:182026-09-16 10:10:18cmu3elyn1065110ivenwgwzk11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 10:00:00raw87,200원87,300원87,000원87,200원10,928
cmu3elymv065010ivc638p4c3stock-5m015760:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:182026-09-16 10:10:18cmu3elymr064z10ivn3tpjz4b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 10:00:00raw31,200원31,200원31,150원31,200원4,801
cmu3elymm064y10iv15jb8kjgstock-5m003550:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elymi064x10ivdrz1wpus1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 10:00:00raw112,700원112,800원112,400원112,500원3,608
cmu3elyka064g10ivfopwr6ststock-5m005490:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elyk6064f10ivy666z3jk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 10:00:00raw330,750원332,000원330,750원331,250원1,292
cmu3elyis064410iv8rbuhe3istock-5m066570:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elyio064310ivtg4h0ztn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 10:00:00raw198,500원198,800원198,400원198,600원7,856
cmu3efmag062u10ivt63dlhwqstock-5m035420:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmac062t10ivgatsqggm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 09:55:00raw202,500원202,500원202,000원202,250원3,820
cmu3efma4062s10ivu2ujgzp4stock-5m066570:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efma0062r10iv8k1fwep61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 09:55:00raw198,500원198,700원198,400원198,500원3,451
cmu3efm9t062q10ivskscpcqtstock-5m005380:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efm9o062p10ivzokmcil11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:55:00raw361,000원361,500원360,500원360,500원3,741
cmu3efm9i062o10ivjcbez490stock-5m000660:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efm9e062n10ivf461zs5o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 09:55:00raw1,721,000원1,724,000원1,720,000원1,722,000원22,580
cmu3efm98062m10iv5thrk1b9stock-5m005930:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efm94062l10ivbgl8dfju1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:55:00raw250,500원251,000원250,500원250,750원73,892
cmu3efmaq062w10iv0x5vah0mstock-5m035720:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmam062v10ivtmof7kxg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:55:00raw33,900원33,950원33,900원33,950원11,434
cmu3efmc3063610iv46cyoi1mstock-5m000270:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmbz063510ivww4x243a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:55:00raw121,500원121,600원121,300원121,450원5,085
cmu3efmfg063w10ivegdekew2stock-5m017670:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmfc063v10ivz2fuzl6f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 09:55:00raw87,200원87,300원87,100원87,100원6,603
cmu3efmf7063u10ivijhlb374stock-5m030200:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmf4063t10iv25wyghio1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 09:55:00raw52,800원52,900원52,700원52,800원538
cmu3efmey063s10ivicuzdqu3stock-5m015760:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmeu063r10iv42chazyl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 09:55:00raw31,200원31,200원31,100원31,200원12,362
cmu3efmb0062y10iv3mmj4rnfstock-5m006400:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmaw062x10ivuni2xby31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 09:55:00raw554,000원555,000원549,000원549,500원9,604
cmu3efmba063010iv6ejwbs5ustock-5m051910:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmb6062z10ivlkj21ind1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 09:55:00raw278,500원278,500원277,250원277,500원2,268
cmu3efmbj063210ivjveb3zdwstock-5m068270:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmbf063110ivwbbgn14v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 09:55:00raw177,900원178,100원177,800원177,800원1,530
cmu3efmbt063410ivlt86jlkzstock-5m005490:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmbp063310ivxiwd0ydl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 09:55:00raw331,750원331,750원330,500원330,500원877
cmu3efmcd063810ivbe9i9lkustock-5m105560:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmc9063710ivi7me35hm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 09:55:00raw176,150원176,300원175,600원175,700원13,226
cmu3efmcn063a10iv8psz8qhgstock-5m055550:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmcj063910ivg705tmcw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 09:55:00raw111,700원111,800원111,400원111,400원5,412
cmu3efmcx063c10ivyoh679jestock-5m207940:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmct063b10ivdzhrbvhq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:55:00raw1,409,000원1,414,000원1,409,000원1,409,500원447
cmu3efmd6063e10iv18sgfzdcstock-5m373220:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmd2063d10ivrul3eei01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 09:55:00raw372,500원374,000원370,500원370,500원3,894
cmu3efmdf063g10iv8nkv0cg2stock-5m012330:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmdb063f10iv13jutpyy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:55:00raw383,500원384,000원383,500원383,750원1,736
cmu3efmdo063i10iv91mwqaoqstock-5m096770:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmdk063h10ivoxdxk5dm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 09:55:00raw141,300원141,500원140,750원140,800원5,593
cmu3efmdy063k10ivvwqkhhwjstock-5m028260:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmdu063j10ivsdcny6291
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:55:00raw350,000원351,500원350,000원351,000원2,503
cmu3efme8063m10ivdrahagczstock-5m034730:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efme4063l10iv5vo1e1qk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:55:00raw546,000원546,000원544,000원545,500원1,102
cmu3efmeh063o10ivsd9fwy40stock-5m003550:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmed063n10iv9rt5ibjk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:55:00raw113,200원113,250원112,700원112,700원2,174
cmu3efmep063q10ivtoo0fvmdstock-5m015760:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmem063p10ivg2wuu00j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 09:50:00raw31,250원31,250원31,150원31,150원5,749
cmu3e94gi062i10ivrfrs2ztgstock-5m030200:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:192026-09-16 10:00:19cmu3e94ge062h10iv8njaq2f51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 09:50:00raw52,800원52,900원52,800원52,800원587
cmu3e94fx062e10iv6fn87pl3stock-5m034730:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:192026-09-16 10:00:19cmu3e94ft062d10ivw9t06n4a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:50:00raw549,500원550,000원546,000원546,000원1,387
cmu3e94fn062c10iv3wseez9lstock-5m028260:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94fj062b10ivr5kbsk4c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:50:00raw352,500원352,500원350,000원350,000원2,001
cmu3e94fe062a10ivlvpt5kthstock-5m096770:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94fa062910iv8jsd8bj81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 09:50:00raw142,600원142,600원141,200원141,300원6,368
cmu3e94f3062810iv9ex8inkjstock-5m012330:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94ez062710ivq7li9sw81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:50:00raw385,500원386,500원383,500원383,750원5,329
cmu3e94et062610ivczi82bhrstock-5m373220:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94ep062510ivxh3m7wtq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 09:50:00raw373,500원374,000원371,500원372,000원5,839
cmu3e94ek062410ivb5o3ot6vstock-5m207940:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94eg062310ivwm0ltfkn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:50:00raw1,411,000원1,412,000원1,409,000원1,410,000원374
57,440건 중 5,201–5,250← 이전105 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬