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
cmu3cn7xi05q410ivotbfl64xstock-5m035720:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn7xe05q310iv9ts6xo5w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 09:05:00raw34,050원34,100원34,000원34,050원28,439
cmu3cn7x905q210ivou066jvvstock-5m035420:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn7x605q110ivjzud5oek1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 09:05:00raw203,000원203,500원202,500원202,500원6,533
cmu3cn7x105q010ivpe5oltb8stock-5m066570:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn7wx05pz10ivkihj4e7r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 09:05:00raw198,700원199,800원198,100원198,200원15,255
cmu3cn7ws05py10iv4alpikw3stock-5m005380:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn7wo05px10ivqeg3ze4a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 09:05:00raw364,000원365,000원363,000원363,250원6,424
cmu3cn7wa05pu10ivoxgi98b3stock-5m005930:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn7w605pt10ivjfti11p41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 09:05:00raw248,000원249,500원248,000원248,250원159,221
cmu3cn85605qy10ivvbkdhygostock-5m003550:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn85205qx10ivm0fkvj9r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:05:00raw113,400원114,800원113,400원114,200원6,192
cmu3cn7xw05q610ivr8baadidstock-5m006400:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn7xo05q510iv3sql25pv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 09:05:00raw540,000원549,000원540,000원542,000원18,767
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
cmu3cn7zm05qc10iv9sqw8866stock-5m068270:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn7ze05qb10ivs1eg0ep51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 09:05:00raw178,000원178,400원177,700원177,700원4,228
cmu3cn80805qe10ivkdf53c9qstock-5m005490:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn7zz05qd10iv3jh95mz81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 09:05:00raw331,500원333,000원329,500원329,500원5,290
cmu3cn80u05qg10ivzd3s1t4dstock-5m000270:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn80l05qf10ivhssqcnye1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:05:00raw121,300원121,700원120,800원120,900원11,252
cmu3cn81g05qi10ivqjhw9clhstock-5m105560:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn81705qh10ive4l05dn61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 09:05:00raw176,100원176,500원175,500원175,600원30,232
cmu3cn82105qk10iv66xl97vnstock-5m055550:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn81t05qj10ivk72kl6fj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 09:05:00raw111,700원112,100원111,600원111,700원18,936
cmu3cn82o05qm10ivlea2ymsestock-5m207940:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn82f05ql10ivkuh5ydhn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 09:05:00raw1,406,000원1,407,000원1,400,000원1,402,000원523
cmu3cn83a05qo10iv906l316tstock-5m373220:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn83105qn10ivkatxjuih1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 09:05:00raw370,500원376,000원370,000원371,500원23,678
cmu3cn83y05qq10ivvnj9tfuvstock-5m012330:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn83p05qp10ivqunesks31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 09:05:00raw387,500원388,500원385,000원386,000원8,988
cmu3cn84g05qs10ivaqzhdsecstock-5m096770:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn84b05qr10ivl5g9birp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 09:05:00raw141,800원141,900원140,200원140,300원18,360
cmu3cn84p05qu10ivvphqfe4sstock-5m028260:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn84l05qt10ivd8oyt0wl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 09:05:00raw346,000원348,000원343,500원343,500원9,039
cmu3cn84x05qw10ivwdsblmhxstock-5m034730:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn84u05qv10ivljl705tp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:05:00raw542,000원543,000원538,000원539,000원1,209
cmu3cn85f05r010ivpmjw0l7ystock-5m015760:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn85b05qz10ivylev9g041
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 09:05:00raw31,400원31,450원31,300원31,300원22,130
cmu3cn85o05r210ivhh55hqe1stock-5m030200:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn85k05r110ivx3laqlzx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 09:05:00raw52,800원52,900원52,800원52,800원1,321
cmu3cn85x05r410iv14a4xuihstock-5m017670:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn85t05r310iviuwjwrlx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 09:05:00raw87,600원87,700원87,400원87,400원14,943
cmu3cn7z205qa10ivg27ag2pistock-5m068270:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn7yt05q910ivfn3eo3lc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 09:00:00raw178,800원178,800원177,000원178,000원15,670
cmu3ve2r308ik10iv0wgxnceqstock030200:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2qz08ij10ivaflzn3bx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-16 09:00:00raw52,900원53,200원52,600원52,900원99,031
cmu3ve2qo08ii10iv2xiih5t0stock015760:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2qk08ih10ivyl3qv0g51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-16 09:00:00raw31,500원31,550원30,800원31,000원1,068,424
cmu3ve2q708ig10iva2t4kbdqstock034730:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2q408if10ivzxoor5dx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-16 09:00:00raw548,000원554,000원538,000원549,000원97,451
cmu3ve2pr08ie10ivtc5h4gdastock028260:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2pn08id10ivu71xfn4m1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-16 09:00:00raw342,500원355,500원342,000원351,500원233,348
cmu3ve2pa08ic10ivxkvvtxrsstock096770:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2p608ib10ivu9mu0io31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-16 09:00:00raw140,300원142,800원135,600원136,600원506,225
cmu3ve2ou08ia10ivdhskmf24stock012330:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2oq08i910ivk64dfoo61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-16 09:00:00raw392,000원394,000원380,000원382,500원295,250
cmu3ve2oe08i810iv2ys39gpdstock373220:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2ob08i710ivvgz2ywdo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-16 09:00:00raw362,000원376,000원361,500원365,500원298,611
cmu3ve2nw08i610iv7lv6t14ystock207940:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2ns08i510iv0qhzpsl41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-16 09:00:00raw1,415,000원1,415,000원1,394,000원1,404,000원33,365
cmu3ve2nf08i410ivtbfk1beestock055550:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2nc08i310iv4sgfv8z81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-16 09:00:00raw110,500원112,700원110,400원111,700원780,279
cmu3ve2mz08i210ivnk2n9wylstock105560:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2mv08i110ivq5ttg36r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-16 09:00:00raw173,100원177,200원173,100원176,600원992,855
cmu3ve2mh08i010iv5puo7jrustock000270:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2md08hz10ivaqjz7yvv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-16 09:00:00raw121,800원121,900원120,000원120,900원526,226
cmu3ve2lx08hy10ivdap9oahfstock005490:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2lt08hx10ivzkhg94ox1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-16 09:00:00raw328,500원334,000원325,000원326,500원155,158
cmu3ve2li08hw10ivshp5ai3tstock068270:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2le08hv10ivzxen63071
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-16 09:00:00raw178,800원178,800원176,200원177,400원257,007
cmu3ve2l108hu10iviw4od45gstock051910:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2kx08ht10ivka343at01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-16 09:00:00raw268,000원280,000원267,500원271,000원170,208
cmu3ve2kl08hs10ivdx9i61brstock006400:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2kh08hr10iv8uaw5uv61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-16 09:00:00raw540,000원559,000원532,000원543,000원300,427
cmu3ve2k608hq10ivwyopsy7kstock035420:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2k208hp10ivoka85xk41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-16 09:00:00raw203,000원203,500원200,000원201,500원520,147
cmu3ve2jq08ho10ivj9sw3oeostock066570:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2jm08hn10ivhyabnasv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-16 09:00:00raw199,400원200,500원197,100원199,900원383,235
cmu3ve2ja08hm10ivmvpbznqrstock005380:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2j608hl10iv1h169d7a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-16 09:00:00raw365,000원367,000원359,000원362,000원477,453
cmu3ve2iu08hk10ivhxtlznudstock000660:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2iq08hj10ivi14kjucl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-16 09:00:00raw1,686,000원1,760,000원1,686,000원1,753,000원2,757,034
cmu3ve2ib08hi10ivbbq6smmbstock005930:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2hr08hh10iv5ygonh031
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-16 09:00:00raw248,000원254,000원247,500원252,500원11,290,762
cmu3ve2rj08im10ivzlgazoudstock017670:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2rf08il10iv41s9p2lx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-16 09:00:00raw88,000원88,600원86,900원87,800원584,641
cmu3cgv8905os10ivbbb4vge1stock-5m066570:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgv8505or10ivrgwnn7ht1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 09:00:00raw199,400원199,800원197,100원198,700원37,670
cmu3cgvch05ps10ivxf416h03stock-5m017670:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgvcd05pr10ivyzwi7gu91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 09:00:00raw88,000원88,000원87,200원87,600원23,549
cmu3cgvc905pq10ivk50e37kzstock-5m030200:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgvc505pp10ivnsck8k7k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 09:00:00raw52,900원53,000원52,700원52,900원4,205
cmu3cgvc105po10iv553p1scpstock-5m015760:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgvbx05pn10iv67ontvqi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 09:00:00raw31,500원31,550원31,350원31,400원24,487
cmu3cgvbs05pm10ivzg26jzv6stock-5m003550:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgvbo05pl10iv2gms56ud1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 09:00:00raw113,300원114,300원113,000원113,400원10,112
cmu3cgvbk05pk10iveyoow3ldstock-5m034730:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgvbh05pj10ivkhp5xvur1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 09:00:00raw548,000원549,000원538,000원542,000원5,323
57,440건 중 5,451–5,500← 이전110 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬