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
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
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
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
cmu3e94g8062g10ivogd8a3zsstock-5m003550:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:192026-09-16 10:00:19cmu3e94g2062f10ivjuiglq3f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:50:00raw113,650원113,650원113,200원113,200원1,962
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
cmu3e94gs062k10ivkesxgashstock-5m017670:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:192026-09-16 10:00:19cmu3e94go062j10ivta7xc91u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 09:50:00raw87,750원87,750원87,000원87,100원20,573
cmu3e94d8061u10iv5i89vigestock-5m068270:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94d4061t10ivl0hc1m701
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 09:50:00raw178,100원178,100원177,800원177,900원2,927
cmu3e94c6061m10ivi29dhpcostock-5m035420:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94c2061l10ivz5a9ctln1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 09:50:00raw202,750원203,500원202,000원202,500원9,359
cmu3e94bw061k10ivnub1wcuustock-5m066570:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94bs061j10ivi0rct7e01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 09:50:00raw199,500원199,600원198,400원198,500원5,224
cmu3e94bj061i10iv0zhw66tostock-5m005380:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94be061h10ivlge9rg3i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:50:00raw362,750원363,000원361,000원361,000원5,822
cmu3e94b6061g10ivjsr6xijlstock-5m000660:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94b2061f10iv11otfxf61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 09:50:00raw1,727,000원1,728,000원1,718,000원1,721,500원32,135
cmu3e94av061e10iv6ha8386ustock-5m005930:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94ak061d10ivdbonnw901
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:50:00raw251,250원251,500원250,000원250,750원128,063
cmu3e94cf061o10ivvft46swlstock-5m035720:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94cb061n10iv472enh351
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:50:00raw34,000원34,000원33,900원33,900원12,725
cmu3e94cp061q10iv2xppo1g3stock-5m006400:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94cl061p10ivcnjwaj3p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 09:50:00raw556,000원557,000원552,500원554,000원11,781
cmu3e94di061w10ivdt725l7ostock-5m005490:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94de061v10ive1e6j8xe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 09:50:00raw333,500원333,500원331,250원331,500원1,053
cmu3e2p6i060010ivq5kgp9dvstock-5m005930:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2p6d05zz10ivkzu2ojgp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:45:00raw251,000원251,500원250,500원251,500원188,379
cmu3e2p8o060g10ivo54ju815stock-5m006400:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2p8k060f10iv8bd7gcx31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 09:45:00raw559,000원559,000원554,000원556,000원9,917
cmu3e2pdx060w10ivhifn1obastock-5m373220:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pdo060v10ivigkp99wy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 09:45:00raw372,500원373,500원370,500원373,500원6,565
cmu3e2pee060y10ivkarhxj70stock-5m012330:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pe8060x10iv3ih19ny01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:45:00raw385,500원386,500원385,500원385,500원2,201
cmu3e2pfk061610ivv6p0p6bastock-5m003550:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pfg061510ivtsleydt21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:45:00raw113,400원113,800원113,300원113,650원9,405
cmu3e2per061010ivdbb178n8stock-5m096770:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2peo060z10ivewsv5jq71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 09:45:00raw142,600원142,800원142,100원142,500원6,542
cmu3e2pf0061210ivr1fgvuzostock-5m028260:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pex061110ivb2us6z671
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:45:00raw352,000원353,000원351,500원352,000원4,747
cmu3e2pfa061410ivw07x7ea1stock-5m034730:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pf6061310iv4im902ce1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:45:00raw549,500원550,000원547,000원550,000원2,072
cmu3e2p8y060i10ivd27fubnkstock-5m051910:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2p8u060h10ivy8wbaccu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 09:45:00raw279,500원280,000원278,000원279,500원6,225
cmu3e2pgd061c10iviych2tokstock-5m017670:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pg9061b10iv7cub26ix1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 09:45:00raw87,500원87,900원87,500원87,700원7,944
cmu3e2p8f060e10ivdjnqxmz5stock-5m035720:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2p8a060d10ivax9bbkjj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:45:00raw34,050원34,050원33,950원34,000원13,317
cmu3e2p7m060810iv23mvtmepstock-5m035420:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2p7i060710iv3dmoatv81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 09:45:00raw202,500원203,000원202,500원202,750원3,870
cmu3e2p7c060610ivldjco8mrstock-5m066570:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2p78060510iv23qkazcl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 09:45:00raw199,150원199,800원199,100원199,600원6,669
cmu3e2p72060410ivf6qpzprhstock-5m005380:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2p6z060310ivjwi233cm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:45:00raw362,500원363,000원362,250원362,500원2,666
cmu3e2pg3061a10ivqiqbqikvstock-5m030200:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pfz061910ivz6uemqf21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 09:45:00raw52,700원53,000원52,700원52,900원1,374
cmu3e2pfu061810ivipg5c0w7stock-5m015760:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pfq061710ivx12jfb791
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 09:45:00raw31,200원31,250원31,150원31,250원4,872
cmu3e2pb2060o10iv0mdmf1dastock-5m000270:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pat060n10ivy7q2ox6h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:45:00raw121,700원121,900원121,700원121,900원6,289
cmu3e2pbr060q10ivfu4a9kz6stock-5m105560:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pbi060p10iv60t9txjj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 09:45:00raw176,400원176,600원175,900원176,200원19,923
cmu3e2pch060s10ivkmeuk0mbstock-5m055550:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pc8060r10iv5wbgqs231
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 09:45:00raw111,750원112,100원111,600원111,900원13,004
cmu3e2pd6060u10iv4ogox87qstock-5m207940:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pcx060t10iv373e876s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:45:00raw1,406,500원1,411,000원1,406,500원1,411,000원568
cmu3e2p9m060k10ivcpqhfsfestock-5m068270:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2p9d060j10iviqwpgjsp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 09:45:00raw177,500원178,400원177,500원178,100원5,667
cmu3e2pac060m10ivhlx9zy9vstock-5m005490:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pa3060l10ivnc2t3cih1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 09:45:00raw332,750원334,000원331,500원333,000원3,263
cmu3e2p6s060210ivqjhvxj3astock-5m000660:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2p6p060110iv5f7woiee1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 09:45:00raw1,730,000원1,731,000원1,721,000원1,727,000원39,284
cmu3dw8fq05ze10ivcw0glejqstock-5m055550:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8fm05zd10iv1bbxnvwx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 09:40:00raw111,400원111,900원111,300원111,700원11,469
cmu3dw8cn05ys10iv1wskljsmstock-5m005930:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8bz05yr10iv3oxz6o5h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:40:00raw250,750원251,500원250,000원251,000원186,362
cmu3dw8hk05zs10ivpt8312hdstock-5m003550:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8hg05zr10iv5ry3lvg41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:40:00raw113,350원113,500원113,200원113,500원3,979
cmu3dw8hb05zq10ivtg7gp9bqstock-5m034730:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8h705zp10ivo337rhx11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:40:00raw549,000원551,000원548,000원549,000원1,503
cmu3dw8h105zo10ivpairh0b5stock-5m028260:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8gx05zn10ivk6q4gmb51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:40:00raw352,250원352,500원351,000원352,500원3,181
cmu3dw8gs05zm10ivyax2pnngstock-5m096770:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8go05zl10ivgrky1azc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 09:40:00raw142,200원142,800원142,100원142,400원10,319
cmu3dw8gi05zk10ivco2x8lm4stock-5m012330:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8gf05zj10iv16qagwmi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:40:00raw384,500원386,000원384,500원385,500원6,119
cmu3dw8g905zi10ivmiqxqkn4stock-5m373220:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8g505zh10ivxeh4hikg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 09:40:00raw369,500원372,500원369,250원372,500원3,626
cmu3dw8g005zg10ivxlgowxq0stock-5m207940:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8fw05zf10ivh2l96gec1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:40:00raw1,408,000원1,412,000원1,403,000원1,407,000원1,402
cmu3dw8dh05yy10ivoa1uvifsstock-5m066570:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8dd05yx10iv8bbmauyb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 09:40:00raw198,800원199,500원198,500원199,200원4,730
cmu3dw8d705yw10ivv6cu187gstock-5m005380:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8d305yv10ivwkf4v6yx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:40:00raw361,500원362,500원361,500원362,500원5,827
cmu3dw8cy05yu10ivnoiq05lxstock-5m000660:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8cu05yt10ivwk5knj8f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 09:40:00raw1,728,000원1,731,000원1,724,000원1,729,000원57,301
57,440건 중 5,251–5,300← 이전106 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬