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
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
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
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
cmu3d05m805sm10iva363clyzstock-5m066570:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05m405sl10iv8iuf6hna1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 09:15:00raw199,000원199,500원198,800원198,950원6,718
cmu3d05ly05sk10iv0u06k52vstock-5m005380:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:202026-09-16 09:25:20cmu3d05lu05sj10ivau8a0apf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:15:00raw362,500원363,000원360,500원361,000원17,307
cmu3d05lp05si10iv664bk62fstock-5m000660:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:202026-09-16 09:25:20cmu3d05ll05sh10ivhy5098z01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 09:15:00raw1,708,000원1,717,000원1,704,500원1,713,500원59,453
cmu3d05le05sg10ivyxfkv1rwstock-5m005930:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:202026-09-16 09:25:20cmu3d05kw05sf10ivo2ub5fpq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:15:00raw249,000원249,500원248,000원248,500원149,373
cmu3d05mh05so10ivmbdwp9gdstock-5m035420:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05md05sn10ivhlhlw2wt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 09:15:00raw202,500원203,000원202,000원202,750원6,342
cmu3d05r905to10ivr12pel0fstock-5m017670:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05r505tn10ivl0mitqnx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 09:15:00raw87,100원87,500원87,000원87,300원23,992
cmu3d05r005tm10ivh9qssrt8stock-5m030200:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05qx05tl10ivitn97yy11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 09:15:00raw52,800원52,900원52,800원52,800원41
cmu3d05qj05ti10iv70lq6f2cstock-5m003550:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05qf05th10ivup5stxvj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:15:00raw113,800원113,900원113,400원113,650원3,858
cmu3d05q905tg10ivgfhael2dstock-5m034730:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05q505tf10ivvgojhslv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:15:00raw542,000원546,000원540,000원544,500원1,474
cmu3d05q005te10iveqkjorwtstock-5m028260:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05pw05td10ivraazdcrm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:15:00raw347,000원348,500원346,000원346,500원5,696
cmu3d05pr05tc10ivjlkpmqrestock-5m096770:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05pn05tb10ivn3vdzoe31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 09:15:00raw139,900원140,400원139,500원140,100원9,181
cmu3d05ph05ta10ivbnrc7wn5stock-5m012330:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05pe05t910iv4quybwb61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:15:00raw385,000원386,500원383,500원383,750원5,804
cmu3d05p805t810ivxc5a489rstock-5m373220:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05p405t710ivsn2clg8e1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 09:15:00raw370,000원373,500원368,500원370,000원11,641
cmu3d05oy05t610ivvvjchkgostock-5m207940:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05ou05t510iv8kfqqjzl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:15:00raw1,402,500원1,403,000원1,397,000원1,399,000원583
cmu3d05op05t410ivcloyd0q1stock-5m055550:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05ol05t310ivkvb5i67g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 09:15:00raw111,500원111,600원111,200원111,400원12,728
cmu3d05og05t210ivchvnd08fstock-5m105560:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05oc05t110iv17g1lksd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 09:15:00raw175,600원175,600원174,300원175,200원18,912
cmu3d05o605t010iva2pbywu0stock-5m000270:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05o205sz10iv9s962xkp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:15:00raw120,900원121,200원120,700원120,850원6,336
cmu3d05nw05sy10ivogxvwpubstock-5m005490:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05ns05sx10ivjim7tkch1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 09:15:00raw329,500원331,000원328,500원330,000원4,349
cmu3d05nm05sw10ivm5st9421stock-5m068270:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05ni05sv10iv0xmxo2xu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 09:15:00raw177,700원177,700원177,200원177,400원4,865
cmu3d05nc05su10ivho93vg91stock-5m051910:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05n805st10ivdk0x28q51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 09:15:00raw273,500원276,000원272,500원274,500원5,642
cmu3d05qr05tk10iv8erry1ktstock-5m015760:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05qo05tj10iv89t9qfk21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 09:15:00raw31,300원31,350원31,200원31,250원12,599
cmu3d05n205ss10ivqnttttzrstock-5m006400:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05my05sr10iv2pfzxbki1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 09:15:00raw546,000원549,000원543,000원546,000원6,122
cmu3d05mr05sq10ivd5euuja9stock-5m035720:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05mn05sp10ivdbw5phul1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:15:00raw34,000원34,050원33,900원33,950원39,080
cmu3ctnn505s210ivnmqn18ugstock-5m096770:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnn205s110iv1zq79vjb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 09:10:00raw140,200원140,600원139,500원139,900원12,249
cmu3ctnmx05s010ivzpbzxwysstock-5m012330:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnmt05rz10ivj7xk8p6f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:10:00raw385,500원386,000원384,000원385,000원9,092
cmu3ctnmn05ry10ivzd5i9ek9stock-5m373220:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnmk05rx10ivxpxm79ou1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 09:10:00raw371,500원374,000원370,000원370,000원10,982
cmu3ctnme05rw10iv8dyrhp17stock-5m207940:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnma05rv10iv7ffdahos1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:10:00raw1,402,000원1,403,000원1,398,000원1,403,000원600
cmu3ctnm505ru10iv4if2mfmystock-5m055550:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnm105rt10ivuos4hsmr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 09:10:00raw111,700원111,800원111,400원111,600원14,492
cmu3ctnlw05rs10iv1inu8k1pstock-5m105560:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnls05rr10iv1k975st11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 09:10:00raw175,600원175,800원175,300원175,500원15,133
cmu3ctnln05rq10ivqr7lvn5hstock-5m000270:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnlj05rp10ivyraq7yaw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:10:00raw120,800원121,000원120,600원120,900원10,030
cmu3ctnld05ro10iv8yu1gubbstock-5m005490:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnla05rn10ivp1zi4wq21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 09:10:00raw329,500원330,500원329,000원329,500원3,231
cmu3ctnl405rm10iv1dm80uwfstock-5m068270:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnl005rl10ivoechgi9h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 09:10:00raw177,700원178,000원177,300원177,600원4,691
cmu3ctnkv05rk10ivclghbeoistock-5m051910:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnkr05rj10ivxvd0o6zu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 09:10:00raw272,500원274,000원271,500원273,500원3,410
cmu3ctnkm05ri10iv5pkcw91kstock-5m006400:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnki05rh10iv5cj5c5ih1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 09:10:00raw544,000원546,000원540,000원546,000원6,742
cmu3ctnkd05rg10iv57np44u9stock-5m035720:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnk905rf10ivnwmm5llo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:10:00raw34,050원34,050원33,950원34,050원37,013
cmu3ctnk405re10ivdgcdlgj0stock-5m035420:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnk005rd10ivvezvyfhm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 09:10:00raw203,000원203,500원202,000원202,250원14,459
cmu3ctnjv05rc10ivht2jf8w5stock-5m066570:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnjr05rb10ivpwm5420d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 09:10:00raw198,200원199,300원198,000원199,000원13,930
cmu3ctnjl05ra10iv55ntgtd2stock-5m005380:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnji05r910ivowp7cd2z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:10:00raw363,250원363,500원361,000원362,500원15,514
cmu3ctnjc05r810ivvbz72707stock-5m000660:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnj805r710ivtzd0hkaf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 09:10:00raw1,701,000원1,710,000원1,697,000원1,708,000원44,446
cmu3ctnj105r610ivxfp4fr5xstock-5m005930:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnix05r510iv6fty2vem1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:10:00raw248,250원249,500원247,500원249,000원191,558
cmu3ctnoe05sc10ivu61y7wbxstock-5m030200:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnoa05sb10ivf2jv4jeb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 09:10:00raw52,800원53,000원52,700원52,900원1,870
cmu3ctnor05se10iv5lhpx91lstock-5m017670:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnoj05sd10ivrmarhgeq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 09:10:00raw87,400원87,500원87,000원87,100원17,936
cmu3ctno505sa10ivkzuk7yfsstock-5m015760:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctno205s910ivi8x08rwt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 09:10:00raw31,300원31,350원31,250원31,300원10,588
cmu3ctnnx05s810ivj4vhu5c4stock-5m003550:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnnt05s710ivtyzgqxiy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:10:00raw114,100원114,100원113,500원113,800원6,080
cmu3ctnno05s610ivc5nxgacfstock-5m034730:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnnk05s510ivuc9im6zt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:10:00raw539,000원543,000원538,000원542,000원1,796
cmu3ctnne05s410ivvl1rqb5istock-5m028260:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnnb05s310iv4gtkapy41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:10:00raw344,000원347,000원343,000원347,000원7,146
cmu3cn7yi05q810ivulfi7a28stock-5m051910:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn7y905q710ivc5eurihk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 09:05:00raw272,500원274,000원272,000원272,000원5,132
57,440건 중 5,401–5,450← 이전109 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬