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
cmu3pv1pn08dk10ivx3vs5bl9stock-5m030200:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1pk08dj10ivepw8kfuh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 15:15:00raw52,900원53,000원52,800원52,900원1,031
cmu3pv1od08da10iv42h4jqh4stock-5m096770:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1o908d910ivbmnpp1ns1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 15:15:00raw136,400원136,700원136,000원136,200원12,515
cmu3pv1px08dm10iv9dccepopstock-5m017670:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1pt08dl10ivh9abih121
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 15:15:00raw88,200원88,300원88,100원88,100원9,806
cmu3pv1na08d210ivzqwa5djhstock-5m055550:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1n608d110ivpyp6du6u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 15:15:00raw112,000원112,200원111,700원112,000원9,654
cmu3pv1nj08d410ivooya9foistock-5m207940:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1ng08d310ivze5u32t31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:15:00raw1,402,000원1,404,000원1,400,000원1,402,000원515
cmu3pv1nt08d610iv6prdggnbstock-5m373220:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1np08d510ivh0g5wcpt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 15:15:00raw366,000원367,000원365,500원367,000원3,727
cmu3pv1o308d810ivxn0h45mrstock-5m012330:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1nz08d710ivt01jti151
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 15:15:00raw381,250원381,500원381,000원381,500원2,744
cmu3pv1on08dc10ivkungsu8estock-5m028260:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1oj08db10iv6ym1bgj81
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 15:15:00raw352,000원352,000원351,000원351,000원2,710
cmu3pv1n008d010ivlrjlwlyjstock-5m105560:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1mw08cz10iv10c52phz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 15:15:00raw176,000원176,200원175,800원175,900원8,969
cmu3pv1lp08cq10ivhunerr94stock-5m051910:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1ll08cp10ivr29v3pju1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 15:15:00raw270,000원270,500원269,000원270,000원2,504
cmu3pv1lz08cs10iv4cq8q5qxstock-5m068270:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1lv08cr10ivbg57ylfx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 15:15:00raw177,200원177,300원176,900원176,900원4,445
cmu3pv1ow08de10ivowdexov4stock-5m034730:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1os08dd10ivzyvlxk801
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 15:15:00raw551,000원551,000원549,000원549,000원915
cmu3pv1m908cu10ivjyohr8wostock-5m005490:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1m508ct10ivl3lf3yja1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 15:15:00raw325,000원326,000원325,000원326,000원3,399
cmu3pv1mq08cy10ivootagq0astock-5m000270:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1mm08cx10iv82lzdnbl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 15:15:00raw120,200원120,500원120,100원120,400원9,447
cmu3pommv08b810iv0ywoqq2tstock-5m005380:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomms08b710iva9sza9xp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 15:10:00raw360,500원361,000원360,500원361,000원11,184
cmu3pomn508ba10ivyilboazmstock-5m066570:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomn108b910ivboone40z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 15:10:00raw199,300원199,600원199,300원199,500원5,666
cmu3pomrl08c810ivylvq5gsistock-5m015760:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomri08c710ivufdeai3k1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 15:10:00raw30,800원30,900원30,800원30,900원18,821
cmu3pomrc08c610ivtd2j47wzstock-5m003550:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomr808c510ivsvayk0kg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 15:10:00raw112,800원113,100원112,700원112,800원6,781
cmu3pomnd08bc10ivu1eqe0tystock-5m035420:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomna08bb10iv5d6kr0061
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 15:10:00raw201,500원202,000원201,000원201,500원11,814
cmu3pomru08ca10ivj620x2xnstock-5m030200:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomrr08c910ivdcfse07m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 15:10:00raw52,900원53,000원52,800원52,800원742
cmu3pomnn08be10iv9poawv2hstock-5m035720:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomnj08bd10iv27g5bl961
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 15:10:00raw33,400원33,400원33,350원33,400원46,795
cmu3poms408cc10ivwxnaq99fstock-5m017670:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3poms008cb10ivh2d5w74j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 15:10:00raw88,100원88,300원88,000원88,200원5,825
cmu3pomr208c410ividjsdmgfstock-5m034730:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomqy08c310ivi0tz0adv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 15:10:00raw549,000원551,000원548,000원551,000원1,787
cmu3pomlw08b410iv2cywyfycstock-5m005930:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomln08b310iviq1hcy1f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 15:10:00raw253,000원253,500원252,500원253,250원154,322
cmu3pompr08bu10ive73oxsubstock-5m207940:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pompo08bt10ivx0dzzeus1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:10:00raw1,401,000원1,403,000원1,401,000원1,402,000원365
cmu3pomqb08by10ivsmil591sstock-5m012330:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomq708bx10ivtdlxhdb31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 15:10:00raw380,500원381,500원380,500원381,000원4,859
cmu3pompi08bs10ivycnksuxjstock-5m055550:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pompe08br10ivc3hitx4m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 15:10:00raw111,800원112,100원111,700원112,000원13,480
cmu3pomqk08c010iv94p7ter3stock-5m096770:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomqg08bz10iv09c0dr161
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 15:10:00raw136,000원136,700원136,000원136,500원11,221
cmu3pomq108bw10ivhosg4u5gstock-5m373220:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pompx08bv10ivfvphdtkb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 15:10:00raw365,000원366,500원364,500원366,000원6,639
cmu3pv1mi08cw10iv35s1n5xcstock-5m000270:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1me08cv10ivfszqexwe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 15:10:00raw120,150원120,400원120,000원120,200원11,045
cmu3pomox08bo10iv4hbpdtt6stock-5m005490:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomou08bn10iv8zb62doj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 15:10:00raw325,000원325,500원325,000원325,000원4,582
cmu3pomnw08bg10ivwoqxkd0jstock-5m006400:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomns08bf10ivgguspa561
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 15:10:00raw540,000원542,500원539,000원541,000원4,749
cmu3pomo608bi10iv9uqvyy62stock-5m051910:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomo208bh10iv4k58w7qq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 15:10:00raw269,000원270,000원269,000원269,000원3,663
cmu3pomog08bk10ivrlbb7agvstock-5m068270:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomoc08bj10ivwjg5hrtr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 15:10:00raw177,000원177,200원176,900원177,200원5,856
cmu3pommm08b610ivgv16kej5stock-5m000660:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pommh08b510ivy447xh001
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 15:10:00raw1,752,000원1,760,000원1,751,000원1,758,000원68,288
cmu3pomp808bq10ivjeiqjm80stock-5m105560:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomp408bp10ivrxf07bnp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 15:10:00raw175,600원176,000원175,500원176,000원9,144
cmu3pomqt08c210ivw9tlawzqstock-5m028260:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:20:182026-09-16 15:20:18cmu3pomqp08c110iv8xox7nw51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 15:10:00raw351,500원352,000원351,000원352,000원3,280
cmu3pi6zf089y10ivuoqvuo6zstock-5m005380:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:172026-09-16 15:15:17cmu3pi6zb089x10ivkgm01juo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 15:05:00raw360,750원361,000원360,500원360,500원3,827
cmu3pi6yd089u10ivc5eyfdvqstock-5m005930:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:172026-09-16 15:15:17cmu3pi6x2089t10ivibz5qmch1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 15:05:00raw252,000원253,000원252,000원252,500원221,402
cmu3pi6zy08a210ivaqexbu3kstock-5m035420:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:172026-09-16 15:15:17cmu3pi6zu08a110iv1j9jlspm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 15:05:00raw201,500원202,000원201,000원201,000원7,716
cmu3pi74p08b210iv3ld03vd0stock-5m017670:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi74l08b110iv1oz5ijpz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 15:05:00raw87,900원88,100원87,900원88,100원5,612
cmu3pi70708a410iv9jn7ulfystock-5m035720:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi70308a310ivk0hl8ocf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 15:05:00raw33,550원33,550원33,350원33,350원155,363
cmu3pi74508ay10ivg6tzs2o0stock-5m015760:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi74208ax10iv3b25yr9o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 15:05:00raw30,900원30,900원30,800원30,850원19,479
cmu3pi73w08aw10iveq90zpcustock-5m003550:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi73s08av10iv75qnqi9o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 15:05:00raw112,800원112,800원112,700원112,700원3,728
cmu3pi70r08a810iv2h69w8ccstock-5m051910:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi70n08a710ivd6ouyh3j1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 15:05:00raw269,500원269,500원268,500원269,500원3,852
cmu3pi70h08a610ivo450wvh3stock-5m006400:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi70d08a510ivut78hyvw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 15:05:00raw541,000원541,000원539,000원540,000원4,583
cmu3pi72s08ao10iv47si0h3dstock-5m012330:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi72p08an10iv42sf6c6r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 15:05:00raw380,500원381,000원380,500원380,500원2,543
cmu3pi72j08am10ivvhj7xymrstock-5m373220:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi72g08al10ivo5mtmqj51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 15:05:00raw365,500원366,000원364,500원365,500원6,587
cmu3pi73208aq10iv2bqhhs87stock-5m096770:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi72y08ap10ivmmom3lj01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 15:05:00raw136,000원136,200원135,800원136,100원11,621
cmu3pi71a08ac10iv0iqie58fstock-5m000270:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi71608ab10ivh56nw1vo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 15:05:00raw120,200원120,200원120,100원120,200원7,337
55,734건 중 2,051–2,100← 이전42 / 1115 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬