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
cmu3q1hdt08ei10iv267kdu4nstock-5m012330:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hdp08eh10ivhfktg2ia1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 15:20:00raw381,500원381,500원381,500원381,500원0
cmu3q1hcz08ec10ivkwbeeeoistock-5m105560:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hcv08eb10ivtx6l0gq81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 15:20:00raw175,900원175,900원175,900원175,900원0
cmu3q1hbn08e210ivferkeuusstock-5m006400:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hbj08e110ivwfjx1i541
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 15:20:00raw542,000원542,000원542,000원542,000원0
cmu3q1ha408dq10ivaziqz42xstock-5m000660:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1ha008dp10ivvfx1qxn51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 15:20:00raw1,759,000원1,759,000원1,759,000원1,759,000원0
cmu3q1had08ds10ivbi2snj1pstock-5m005380:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1ha908dr10iv2eervd601
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 15:20:00raw360,500원360,500원360,500원360,500원0
cmu3q1hbx08e410ivg0ldemovstock-5m051910:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hbt08e310iv2p6c1g6v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 15:20:00raw270,000원270,000원270,000원270,000원0
cmu3q1hc708e610ivjxe6xdsustock-5m068270:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hc308e510ivk37aih7s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 15:20:00raw176,900원176,900원176,900원176,900원0
cmu3q1hcg08e810iv4suq30qwstock-5m005490:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hcc08e710ivryh9wza51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 15:20:00raw325,500원325,500원325,500원325,500원0
cmu3q1hd908ee10iv46yc5q2fstock-5m055550:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hd508ed10iv74xjr1sq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 15:20:00raw112,000원112,000원112,000원112,000원0
cmu3q1hdj08eg10ivsl3lqv83stock-5m373220:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hdf08ef10ivk0dq7krb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 15:20:00raw367,000원367,000원367,000원367,000원0
cmu3q1hec08em10ivl2owe6erstock-5m028260:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1he808el10iv4oiio0ym1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 15:20:00raw351,500원351,500원351,500원351,500원0
cmu3q1hev08eq10ivc69wsgq4stock-5m003550:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1her08ep10ivgqyv4ll91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 15:20:00raw112,700원112,700원112,700원112,700원0
cmu3q1he208ek10iv790yb744stock-5m096770:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hdy08ej10ivt40qb4ns1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 15:20:00raw136,200원136,200원136,200원136,200원0
cmu3q1hf508es10ivzxlkp6s8stock-5m015760:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hf108er10iv14lhz9pi1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 15:20:00raw30,900원30,900원30,900원30,900원0
cmu3q1hff08eu10iv5ykbb4ycstock-5m030200:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hfb08et10ivrtrv1wug1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 15:20:00raw52,900원52,900원52,900원52,900원0
cmu3q1hbe08e010ivvhzvmgntstock-5m035720:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hba08dz10iv9wux85vd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 15:20:00raw33,550원33,550원33,550원33,550원0
cmu3q1h9t08do10ivie0818knstock-5m005930:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1h9h08dn10ivqbqm3t8y1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 15:20:00raw253,250원253,250원253,250원253,250원0
cmu3q1hcp08ea10ivkpqgj4rdstock-5m000270:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hcl08e910iv5tthhaey1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 15:20:00raw120,400원120,400원120,400원120,400원0
cmu3q1han08du10ivfrdp0daxstock-5m066570:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1haj08dt10ivwkb7z6e41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 15:20:00raw199,200원199,200원199,200원199,200원0
cmu3q1hb408dy10ivs9q9awj3stock-5m035420:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hb008dx10ivf3m3fggf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 15:20:00raw201,000원201,000원201,000원201,000원0
cmu3q1hem08eo10ive633ywzwstock-5m034730:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hei08en10iv9c8a1k9t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 15:20:00raw549,000원549,000원549,000원549,000원0
cmu3q7x3v08fm10iv2q7eta46stock-5m207940:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x3o08fl10ivaa5yqfub1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:20:00raw1,402,000원1,402,000원1,402,000원1,402,000원0
cmu3pv1lf08co10ivkzt1dj4dstock-5m006400:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1lb08cn10iv1robqfbo1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 15:15:00raw541,000원543,000원541,000원542,000원2,495
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
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
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
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
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
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
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
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
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
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
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
cmu3pv1pe08di10ivwtbs3rj4stock-5m015760:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1pb08dh10iv2fdd544a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 15:15:00raw30,850원30,900원30,850원30,900원15,756
cmu3pv1p508dg10ivxqb3ikxestock-5m003550:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1p208df10ivzjvahp1q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 15:15:00raw112,900원112,900원112,700원112,700원5,103
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
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
cmu3pv1l208cm10iv2ia4qskgstock-5m035720:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1kx08cl10iv21dad5y71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 15:15:00raw33,350원33,600원33,350원33,500원68,018
cmu3pv1ke08ci10ivze2vcx2fstock-5m005380:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1kb08ch10iventj6pzb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 15:15:00raw360,500원361,000원360,500원360,500원5,385
cmu3pv1kp08ck10ivzk5hu0v6stock-5m066570:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1kl08cj10ivklklfk4k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 15:15:00raw199,500원199,600원199,100원199,200원5,461
cmu3pv1k408cg10iv53fvh21bstock-5m000660:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1k008cf10iv750snq9n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 15:15:00raw1,758,000원1,759,000원1,753,000원1,756,000원28,548
cmu3pv1ju08ce10ivog3b7ulhstock-5m005930:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1jq08cd10ivt2kqasht1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 15:15:00raw253,000원253,500원253,000원253,250원148,438
cmu3q1haw08dw10ivdampmomrstock-5m035420:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1has08dv10iv5ja8l4fh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 15:15:00raw202,000원202,000원201,000원201,000원11,034
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
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
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
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
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
57,415건 중 3,701–3,750← 이전75 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬