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
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
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
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
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
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
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
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
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
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
cmu5atwzk0bcr10iv5w070u6gstock003550:202609162026-09-16dayperiod2026-09-17 18:00:032026-09-17 18:00:03cmu5atwzc0bcq10ivwnbhgtcs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-16 09:00:00raw113,300원114,800원111,400원112,200원321,869
cmu5atwsv0bbz10iv6bfl7g2pstock035720:202609162026-09-16dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwss0bby10ivxugqu39t1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-16 09:00:00raw34,200원34,350원33,350원33,500원1,615,415
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
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
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
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
cmu2ayhlq05md10ivc4rnhwoustock-5m006400:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhlm05mc10ivjujfhayp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-15 15:30:00raw548,000원548,000원548,000원548,000원0
cmu2ayhkq05m510ivtk27h7qlstock-5m005380:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhkn05m410iv9z6xdrlt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-15 15:30:00raw367,500원367,500원367,500원367,500원0
cmu2ayhkh05m310ivbjcw1op7stock-5m000660:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhke05m210iv2mpfvnir1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 15:30:00raw1,688,000원1,688,000원1,688,000원1,688,000원0
cmu2ayho305mx10ivcez2cb8astock-5m096770:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayho005mw10iv32hsnhqu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 15:30:00raw141,700원141,700원141,700원141,700원0
cmu2ayhoc05mz10ivzucdf96jstock-5m028260:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayho905my10ivmew5f7cb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 15:30:00raw346,000원346,000원346,000원346,000원0
cmu2ayhol05n110ivqldpguc7stock-5m034730:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhoh05n010ivlfojdlhj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 15:30:00raw550,000원550,000원550,000원550,000원0
cmu2ayhou05n310ivzj2h8ll6stock-5m003550:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhor05n210ivralhcb8w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 15:30:00raw114,800원114,800원114,800원114,800원0
cmu2ayhp205n510ivqi1zbu8pstock-5m015760:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhoz05n410iv78wppxmk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-15 15:30:00raw31,350원31,350원31,350원31,350원0
cmu2ayhpb05n710ivkmtdrirostock-5m030200:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhp805n610ivxsjx6jd51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-15 15:30:00raw52,800원52,800원52,800원52,800원0
cmu2ayhpj05n910ivk8oz0z7qstock-5m017670:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhpg05n810iv053hy9e41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-15 15:30:00raw88,300원88,300원88,300원88,300원0
cmu2ayhly05mf10ivzcwnm85vstock-5m051910:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhlv05me10ivajwadlip1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-15 15:30:00raw271,500원271,500원271,500원271,500원0
cmu2ayhmn05ml10ivfja02gw2stock-5m000270:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhmk05mk10ivv5qx1qyn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 15:30:00raw121,800원121,800원121,800원121,800원0
cmu2ayhlh05mb10ivy528a9uestock-5m035720:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhle05ma10iv2w82qjm41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-15 15:30:00raw34,500원34,500원34,500원34,500원0
cmu2ayhl005m710ivo2zdvknwstock-5m066570:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhkx05m610ivk5ttuqcw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 15:30:00raw202,000원202,000원202,000원202,000원0
cmu2ayhk805m110iv13nz3zndstock-5m005930:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhjx05m010ivc1xv36711
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 15:30:00raw247,500원247,500원247,500원247,500원0
cmu2ayhm705mh10iv2thg7i6cstock-5m068270:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhm405mg10ivk0zd73pk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-15 15:30:00raw177,400원177,400원177,400원177,400원0
cmu2ayhmf05mj10iv1bmnbcccstock-5m005490:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhmc05mi10ivkpms8ld81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-15 15:30:00raw332,500원332,500원332,500원332,500원0
cmu2ayhn505mp10ivcmxk1wepstock-5m055550:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhn205mo10ivmljuxyly1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-15 15:30:00raw111,900원111,900원111,900원111,900원0
cmu2ayhnv05mv10ivgplkmbvqstock-5m012330:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhns05mu10ivwz76ci421
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 15:30:00raw394,500원394,500원394,500원394,500원0
cmu2ayhnm05mt10iva58w89r2stock-5m373220:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhnj05ms10ivp0nkkbp41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 15:30:00raw366,000원366,000원366,000원366,000원0
cmu2ayhmw05mn10iven218ee1stock-5m105560:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhmt05mm10ivmy57jfyi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-15 15:30:00raw175,700원175,700원175,700원175,700원0
cmu2ayhl905m910ivc8zel9rtstock-5m035420:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhl605m810ivi5nmanp61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-15 15:30:00raw206,000원206,000원206,000원206,000원0
cmu2ayhnd05mr10iv77v46vhqstock-5m207940:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhna05mq10iv0q0hsxg61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-15 15:30:00raw1,411,000원1,411,000원1,411,000원1,411,000원0
cmu2as1uv05kv10iv7xrzw5d1stock-5m066570:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1us05ku10ivwgezsf6p1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-15 15:25:00raw202,000원202,000원202,000원202,000원0
cmu2as1tu05kr10ivn2ws41yastock-5m000660:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1tq05kq10iv6b0nuuil1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-15 15:25:00raw1,688,000원1,688,000원1,688,000원1,688,000원0
cmu2as1tk05kp10iv996deisostock-5m005930:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1tf05ko10ivh4candh71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-15 15:25:00raw247,500원247,500원247,500원247,500원0
cmu2as1zz05lr10ivlmcxrk4rstock-5m003550:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1zw05lq10ivsdavpz5e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-15 15:25:00raw114,800원114,800원114,800원114,800원0
cmu2as1zq05lp10ivutvc3r17stock-5m034730:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1zn05lo10iv7r6fg7ic1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-15 15:25:00raw550,000원550,000원550,000원550,000원0
cmu2as1zh05ln10ivabkimwnvstock-5m028260:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1ze05lm10ivlt31padn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-15 15:25:00raw346,000원346,000원346,000원346,000원0
cmu2as1z805ll10iv468fjmknstock-5m096770:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1z505lk10iv3mmnnrl71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-15 15:25:00raw141,700원141,700원141,700원141,700원0
cmu2as1yz05lj10ivrku2o0jcstock-5m012330:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1yv05li10iv3s089y7h1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-15 15:25:00raw394,500원394,500원394,500원394,500원0
cmu2as1yq05lh10ivwgfe0a7nstock-5m373220:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1yn05lg10ivrczby61m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-15 15:25:00raw366,000원366,000원366,000원366,000원0
57,440건 중 5,501–5,550← 이전111 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬