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
cmu3djds205xa10ivsecelnvlstock-5m003550:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:182026-09-16 09:40:18cmu3djdry05x910ivjeeucnlw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:30:00raw113,300원113,700원112,900원113,200원3,516
cmu3djdrr05x810iv8nxxrbdkstock-5m034730:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:182026-09-16 09:40:18cmu3djdrn05x710ivlkan0h991
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:30:00raw544,500원547,000원544,000원547,000원991
cmu3djdri05x610iv2ddbdhnastock-5m028260:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:182026-09-16 09:40:18cmu3djdre05x510iv8cgmgiax1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:30:00raw349,000원352,500원349,000원352,000원7,770
cmu3djdr905x410ivedpyitjdstock-5m096770:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:182026-09-16 09:40:18cmu3djdr505x310ivo0l6tngi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 09:30:00raw141,100원141,250원140,000원140,900원9,565
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
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
cmu3dd0zk05v010iv93gk8f2astock-5m005930:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd0z905uz10ivth89bumy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:25:00raw249,500원249,500원249,000원249,500원86,771
cmu3dd0zv05v210iv6gvxqdspstock-5m000660:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd0zr05v110ivfmrplx6g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 09:25:00raw1,716,000원1,718,000원1,711,000원1,715,000원29,804
cmu3dd10f05v610ivynqkckbrstock-5m066570:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd10b05v510ivrvv74fwa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 09:25:00raw198,600원198,700원198,000원198,400원12,096
cmu3dd10o05v810iv0bmq1boxstock-5m035720:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd10l05v710ivdwird3fe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:25:00raw33,850원33,950원33,800원33,825원43,719
cmu3dd10505v410ivr1vtk6clstock-5m005380:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd10105v310iv8sfxxu5b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:25:00raw360,500원360,500원359,500원359,750원23,273
cmu3dd11z05vi10ivik2xktmvstock-5m000270:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd11v05vh10ivzlzf64311
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:25:00raw120,850원120,900원120,700원120,750원4,799
cmu3dd12805vk10iv3c138fhsstock-5m105560:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd12405vj10iv67ng4kba1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 09:25:00raw176,300원176,900원175,450원175,700원30,416
cmu3dd13j05vu10ivd868oecpstock-5m096770:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd13f05vt10iv5qdrumd41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 09:25:00raw141,600원141,800원140,800원141,100원7,634
cmu3dd13a05vs10ivvzt7jkjastock-5m012330:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd13605vr10iv40r0q18i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:25:00raw383,750원384,000원382,500원383,750원6,562
cmu3dd13105vq10ivib2ga2upstock-5m373220:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd12x05vp10iv1armmx2z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 09:25:00raw367,500원369,000원366,500원367,750원6,655
cmu3dd12r05vo10ivsha8pymrstock-5m207940:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd12n05vn10iv1byz9yvs1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:25:00raw1,403,000원1,403,000원1,396,000원1,397,000원704
cmu3dd12h05vm10iv8lujxasbstock-5m055550:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd12e05vl10ivcl1yxlor1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 09:25:00raw111,750원112,200원111,600원111,700원14,190
cmu3dd11q05vg10ivskcqcfp7stock-5m005490:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd11m05vf10ivy40c4gcx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 09:25:00raw330,000원331,000원329,500원329,500원1,347
cmu3dd11g05ve10ivyqw2ig0qstock-5m068270:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd11c05vd10iv0ithrfid1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 09:25:00raw177,200원177,300원176,700원176,900원5,154
cmu3dd11705vc10iv7divknyzstock-5m051910:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd11305vb10iv3dc0kca81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 09:25:00raw275,000원275,500원274,000원274,500원2,809
cmu3dd15505w610ivigcooqwbstock-5m017670:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd15105w510iv8ow8gwxw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 09:25:00raw87,150원87,300원87,000원87,300원11,964
cmu3dd14w05w410iv7t5fw591stock-5m030200:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd14s05w310ivflp9lfa91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 09:25:00raw52,800원52,900원52,600원52,700원3,192
cmu3dd14m05w210ivvygn25h0stock-5m015760:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd14i05w110ivbadpkbug1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 09:25:00raw31,200원31,250원31,150원31,200원25,185
cmu3dd14b05w010ivctstsd4sstock-5m003550:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd14705vz10ivb2msei6d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:25:00raw113,400원113,500원113,000원113,300원5,598
cmu3dd14105vy10iveqlq47zustock-5m034730:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd13y05vx10ivyjpeh7yh1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:25:00raw545,000원546,000원542,000원544,000원1,876
cmu3dd13s05vw10iv1yf6oc5qstock-5m028260:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd13o05vv10iv4oww6plv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:25:00raw350,000원350,500원349,000원349,500원7,476
cmu3dd10x05va10ivrgnlp0w9stock-5m006400:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd10u05v910ivabtqrt581
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 09:25:00raw544,000원547,000원543,000원546,500원4,197
cmu3djdo705wg10ivrvbuvznnstock-5m035420:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdo305wf10ivod6ttf8l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 09:25:00raw202,250원202,500원202,000원202,500원8,576
cmu3d6ly305ua10ivcf8hmks6stock-5m000270:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lxz05u910ivy39dp1bj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:20:00raw120,800원121,100원120,800원120,900원4,112
cmu3d6lz405ui10iv24nmq9ncstock-5m373220:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lz005uh10ivgcd5bezl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 09:20:00raw370,000원371,500원366,500원367,500원7,085
cmu3d6lze05uk10iv1zuysxffstock-5m012330:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lza05uj10ivlwp7vu5q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:20:00raw383,750원384,750원383,000원383,500원5,852
cmu3d6lzo05um10ivld7n89aystock-5m096770:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lzk05ul10iv055cno7n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 09:20:00raw140,100원141,800원139,700원141,600원17,059
cmu3d6lzx05uo10ivyiw4hlwlstock-5m028260:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lzt05un10ivgqhxnld51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:20:00raw346,500원350,000원346,500원349,750원7,797
cmu3d6m0605uq10iv1jg4a5ibstock-5m034730:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6m0205up10ivnrz0ej1g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:20:00raw544,000원547,000원544,000원545,500원2,153
cmu3d6m0g05us10ivcke0ismrstock-5m003550:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6m0c05ur10ivscyynnjw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:20:00raw113,650원113,900원113,400원113,400원2,431
cmu3d6m0p05uu10ivulbuxmssstock-5m015760:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6m0l05ut10iv8xdm73zl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 09:20:00raw31,250원31,300원31,200원31,250원13,395
cmu3d6m0y05uw10ivtbgc3pwystock-5m030200:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6m0u05uv10ivquqr2ri51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 09:20:00raw52,900원52,900원52,800원52,800원44
cmu3d6m1705uy10ivavdfaooustock-5m017670:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6m1405ux10iv7mgvojpc1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 09:20:00raw87,300원87,500원87,000원87,100원7,457
cmu3d6lvk05tq10iv2n5wnsosstock-5m005930:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lvf05tp10ivyc89cwqh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:20:00raw248,750원250,000원248,500원249,500원191,704
cmu3d6lvu05ts10ivzm02x5iastock-5m000660:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lvq05tr10ivpcu7lxzo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 09:20:00raw1,713,500원1,720,000원1,713,000원1,715,500원56,755
cmu3d6lw305tu10iv1hyweebastock-5m005380:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lw005tt10iv51vozldu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:20:00raw361,000원361,000원360,500원360,500원5,442
cmu3d6lwd05tw10iv0x3uqzbtstock-5m066570:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lw905tv10ivk5jk50gi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 09:20:00raw199,000원199,000원198,500원198,650원3,792
cmu3d6lwm05ty10ivsgu6aew9stock-5m035420:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lwj05tx10iv1duvzrz01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 09:20:00raw202,500원203,000원202,000원202,500원6,022
cmu3d6lwv05u010ivusytscqistock-5m035720:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lws05tz10ivuz3pqcqy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:20:00raw33,975원34,000원33,850원33,850원53,754
cmu3d6lx405u210ivgbbvq2mpstock-5m006400:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lx105u110ivgi1xqyko1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 09:20:00raw546,000원549,000원543,000원544,000원7,071
cmu3d6lxd05u410ivi5b5sgh8stock-5m051910:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lxa05u310ivbau7zffg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 09:20:00raw274,500원279,000원274,500원275,500원9,010
cmu3d6lxm05u610ive19h9e1ustock-5m068270:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lxi05u510ivptch6e7h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 09:20:00raw177,400원177,700원177,000원177,200원5,408
cmu3d6lxu05u810iv5ec5w1qqstock-5m005490:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lxr05u710ivh8cpeq1x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 09:20:00raw330,000원331,500원329,500원330,250원2,234
57,440건 중 5,351–5,400← 이전108 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬