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
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
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
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
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
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
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
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
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
cmu3dw8hu05zu10iv36hppgnkstock-5m015760:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8hq05zt10ivc9mm8lo61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 09:40:00raw31,150원31,200원31,100원31,200원9,592
cmu3dw8i205zw10iv2jry3ed3stock-5m030200:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8hz05zv10ivqccek8rg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 09:40:00raw52,700원52,900원52,700원52,800원1,803
cmu3dw8ic05zy10ivhu1x2n2qstock-5m017670:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8i805zx10ivmmni6szy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 09:40:00raw87,300원87,600원87,200원87,600원6,505
cmu3dpuwa05xk10iv06k9v1f4stock-5m005380:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpuw605xj10ivu2o4mrhw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:35:00raw361,000원362,000원360,500원361,500원8,318
cmu3dpuvn05xg10ivxzn3qu94stock-5m005930:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpuvj05xf10ivapi3wfst1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:35:00raw249,750원251,000원249,500원250,750원253,440
cmu3dpuvz05xi10ivxj9g5fkastock-5m000660:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpuvv05xh10ivuwttovdq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 09:35:00raw1,719,000원1,729,000원1,718,000원1,727,000원52,268
cmu3dpuwy05xm10ivxm6ytg6qstock-5m066570:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpuwp05xl10iv2kac4vbq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 09:35:00raw199,050원199,200원198,500원198,800원6,393
cmu3dpuxp05xo10ivq3can0imstock-5m035420:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpuxg05xn10iv8mbf0y3u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 09:35:00raw202,750원203,000원202,500원203,000원3,412
cmu3e2p7u060a10ivrjfpuay4stock-5m035720:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2p7q060910ivp8wd56dt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:35:00raw33,925원33,950원33,850원33,950원14,940
cmu3dpuyf05xq10ivxqg2gd84stock-5m006400:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpuy605xp10ivj7ewo2ku1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 09:35:00raw547,000원553,000원547,000원552,000원6,109
cmu3dpuz105xs10ivxk17kyenstock-5m051910:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpuyv05xr10ivd0zz78oq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 09:35:00raw274,250원276,500원274,250원276,500원2,928
cmu3dpuze05xu10ivp73jxqfhstock-5m068270:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpuza05xt10ivedvnrlfk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 09:35:00raw177,050원177,700원177,000원177,550원4,114
cmu3dpuzo05xw10ivg9d6oz5ustock-5m005490:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpuzk05xv10iv49w2izjs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 09:35:00raw330,000원331,000원329,500원331,000원2,432
cmu3dpuzy05xy10ivqgmo81q8stock-5m000270:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpuzu05xx10iv144dv9n11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:35:00raw121,000원121,500원121,000원121,400원6,960
cmu3dpv1205y210ivtfyeobtcstock-5m105560:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv0u05y110ivi54ruv4k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 09:35:00raw176,350원176,400원175,600원175,700원25,559
cmu3dpv1o05y410iviuy2bahkstock-5m055550:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv1j05y310iv0igp3r6w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 09:35:00raw111,950원112,000원111,300원111,300원12,065
cmu3dpv1y05y610ivf0wixv8hstock-5m207940:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv1u05y510iv6q94jg1m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:35:00raw1,403,000원1,413,000원1,402,000원1,409,000원757
cmu3dpv2905y810ivvkxuo7h1stock-5m373220:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv2505y710ivwmr7xrsy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 09:35:00raw368,750원370,000원368,000원369,500원4,658
cmu3dpv2l05ya10ivhgzwlybystock-5m012330:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv2i05y910ivrxjssb9m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:35:00raw384,500원386,000원384,000원384,500원5,892
cmu3dpv2v05yc10ivhnsxrnd6stock-5m096770:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv2r05yb10iv3l6kl4j81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 09:35:00raw140,950원142,500원140,700원142,300원11,808
cmu3dpv3505ye10ivfu3qa9ifstock-5m028260:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv3105yd10ivhtyfafgq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:35:00raw351,500원352,500원351,500원352,250원4,319
cmu3dpv3f05yg10ivo9apx118stock-5m034730:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv3b05yf10iv54kfanbc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:35:00raw546,500원549,000원546,000원549,000원3,092
cmu3dpv3p05yi10iv02q98mr8stock-5m003550:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv3l05yh10ivfqd75aw41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:35:00raw113,100원113,400원113,050원113,300원3,362
cmu3dpv3z05yk10ivtcvci9ukstock-5m015760:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv3v05yj10iv6x78dn201
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 09:35:00raw31,200원31,250원31,050원31,150원28,647
cmu3dpv4805ym10ivtk8shoaastock-5m030200:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv4505yl10ivavr3zq8s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 09:35:00raw52,900원52,900원52,700원52,800원2,607
cmu3dpv4q05yq10ivfiumcwq3stock-5m017670:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv4m05yp10iv1e7o4cfq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 09:35:00raw87,450원87,500원87,200원87,400원6,094
cmu3djdoo05wk10iv98beh2dcstock-5m035720:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdok05wj10ivvoiiwvs31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:30:00raw33,825원33,950원33,800원33,900원28,635
cmu3djdny05we10ivlf35lthfstock-5m066570:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdnu05wd10iv82xip1xw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 09:30:00raw198,400원199,200원198,300원199,000원7,430
cmu3djdnp05wc10ivbz68a556stock-5m005380:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdnl05wb10ivdzdqzj301
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:30:00raw359,500원361,500원359,500원361,500원15,990
cmu3djdqh05wy10iv0e80lyapstock-5m207940:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdqd05wx10ivbvaqi3b71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:30:00raw1,397,000원1,407,000원1,397,000원1,403,000원1,369
cmu3djdph05wq10ivjlr8b858stock-5m068270:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdpd05wp10ivy5smigk31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 09:30:00raw176,900원177,300원176,900원177,000원3,460
cmu3djdpq05ws10ivwcyrg9histock-5m005490:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdpm05wr10iv5vo4xhmb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 09:30:00raw329,750원330,500원329,500원330,500원1,728
cmu3djdpz05wu10ivx1tmhxdpstock-5m000270:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdpv05wt10ivg9wqr1gh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:30:00raw120,700원121,200원120,700원121,000원6,358
cmu3djdp705wo10iv40gnw3eostock-5m051910:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdp405wn10iv6oeqfcsu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 09:30:00raw274,250원275,000원273,500원274,500원3,078
cmu3djdoy05wm10ivgzh1hw1ustock-5m006400:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdou05wl10ivb6olls2o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 09:30:00raw546,000원549,500원546,000원547,000원4,783
cmu3djdqq05x010iv26254uwgstock-5m373220:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:18cmu3djdqn05wz10ivjmzuuyvf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 09:30:00raw367,750원370,000원367,500원369,000원5,316
cmu3djdq805ww10ivep85y3d9stock-5m055550:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdq405wv10iv08bmbvr01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 09:30:00raw111,750원112,100원111,700원112,000원7,607
cmu3djdnf05wa10ivv4z2083fstock-5m000660:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdnb05w910ivg0uyhrwb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 09:30:00raw1,715,000원1,723,000원1,712,000원1,719,000원52,608
cmu3dpv4i05yo10ivptjuak3hstock-5m017670:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv4e05yn10ivevzc22v41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 09:30:00raw87,300원87,500원87,200원87,400원7,815
cmu3dpv0j05y010ivoq0n16b5stock-5m105560:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpv0b05xz10ivviglgliv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 09:30:00raw175,600원176,400원175,600원176,300원14,565
cmu3djdmz05w810ivs2kqbiyistock-5m005930:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdms05w710ivz0qq7igc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:30:00raw249,500원250,000원249,000원249,500원152,540
cmu3djdr005x210ivvx6nd0yrstock-5m012330:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:182026-09-16 09:40:18cmu3djdqw05x110iv5dkh6mxn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:30:00raw383,500원385,500원383,500원384,500원5,123
57,440건 중 5,301–5,350← 이전107 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬