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
cmu3oyztj087410ivytdm276nstock-5m003550:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyztf087310ivucuj4ldy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:50:00raw112,900원112,900원112,700원112,700원3,095
cmu3oyzt9087210ivayhl1dxsstock-5m034730:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzt5087110ivvdrcwju61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:50:00raw549,000원549,000원547,000원548,000원1,444
cmu3oyzsz087010ivqxkz3l8jstock-5m028260:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzsv086z10ivclquhx911
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:50:00raw352,000원352,500원351,000원351,000원1,777
cmu3oyzsg086w10ivvv3xz84tstock-5m012330:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzsc086v10ivccxgbuvf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:50:00raw381,250원381,500원381,000원381,000원3,524
cmu3oyzsq086y10iv2u4zo4aostock-5m096770:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzsl086x10ivp7uxieja1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 14:50:00raw135,800원136,300원135,700원136,100원10,298
cmu3oyzs6086u10ivgg6l888mstock-5m373220:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzs3086t10ivcf6x9ubn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 14:50:00raw367,000원367,500원366,500원367,000원2,212
cmu3oyzry086s10iv179zmvb6stock-5m207940:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzru086r10ivsi58lnia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:50:00raw1,403,000원1,405,000원1,401,000원1,405,000원667
cmu3oyzrp086q10iv38k9tjczstock-5m055550:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzrl086p10ivzqbpg0c51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 14:50:00raw111,600원111,700원111,300원111,400원17,438
cmu3oyzrf086o10ivtyoj2h44stock-5m105560:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzrc086n10ivgwwytmbj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 14:50:00raw175,500원175,550원175,150원175,300원12,574
cmu3oyzr6086m10ivw1ku1ux9stock-5m000270:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzr2086l10ivdbvjlnyo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:50:00raw120,450원120,500원120,200원120,300원6,408
cmu3osgwc085810iv49jeyounstock-5m068270:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgw8085710ivlhgz3c8r1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 14:45:00raw176,900원177,300원176,800원177,200원3,472
cmu3osguw084y10ivukt1824cstock-5m066570:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgus084x10ivgeedflpq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 14:45:00raw199,400원199,500원199,300원199,400원2,708
cmu3osgv7085010iv07ct90nnstock-5m035420:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgv3084z10iv4i3ut49c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 14:45:00raw200,500원201,000원200,500원200,500원6,960
cmu3osgvh085210ivpduf2o8wstock-5m035720:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgvd085110iv03c6i7o61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 14:45:00raw33,650원33,650원33,600원33,650원11,726
cmu3osgvs085410ivyyn3achostock-5m006400:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgvo085310ivxecwj9ri1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 14:45:00raw543,000원544,000원541,000원541,000원2,126
cmu3osgw2085610ividwc8rpestock-5m051910:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgvy085510iv9ajg0rbb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 14:45:00raw273,000원273,000원271,000원271,500원3,375
cmu3osh08086010ivezi6et4mstock-5m017670:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osh04085z10ivrtph42t41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 14:45:00raw88,100원88,100원87,800원88,000원5,140
cmu3osgzx085y10iv76j7np9xstock-5m030200:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgzu085x10ivijd69ojh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 14:45:00raw52,900원52,900원52,800원52,900원62
cmu3osgzo085w10iv4aik9slestock-5m015760:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgzk085v10ivo99uwccj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 14:45:00raw30,850원30,900원30,850원30,875원8,962
cmu3osgze085u10ivodv3wh35stock-5m003550:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgza085t10ivuhxpqbmk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:45:00raw112,700원113,200원112,600원112,900원5,708
cmu3osgz4085s10ivctujvmkystock-5m034730:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgz0085r10ivkichi2bg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:45:00raw547,000원549,000원546,000원549,000원2,476
cmu3osgyt085q10iv00hsl6lcstock-5m028260:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgyp085p10ivvqd9qjm21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:45:00raw352,500원352,500원352,000원352,500원1,384
cmu3osgyi085o10iv37a711e4stock-5m096770:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgye085n10iv3k9er5pp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 14:45:00raw136,300원136,400원135,700원135,800원8,805
cmu3osgy7085m10ivaqmvwl8pstock-5m012330:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgy4085l10ivt84ci68f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:45:00raw381,500원382,000원381,000원381,250원5,364
cmu3osgxx085k10iv83yyxlljstock-5m373220:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgxu085j10ivqhr4qvj31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 14:45:00raw369,500원370,000원366,500원366,500원5,060
cmu3osgxo085i10ivnaivi8t4stock-5m207940:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgxk085h10ivjjy948wl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:45:00raw1,403,000원1,406,000원1,403,000원1,403,000원449
cmu3osgxe085g10iv78rjff15stock-5m055550:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgxa085f10iv52r7bokf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 14:45:00raw111,700원111,800원111,600원111,600원9,511
cmu3osgx4085e10iv3acnrpt0stock-5m105560:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgx0085d10ivxtwbromx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 14:45:00raw175,500원175,700원175,500원175,500원7,940
cmu3osgwv085c10iveuyovpj2stock-5m000270:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgwr085b10iv5laqeio21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:45:00raw120,400원120,500원120,300원120,400원15,042
cmu3osgwl085a10ivkduiur3ostock-5m005490:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgwi085910ivow7ab1bv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 14:45:00raw326,000원326,500원325,500원325,500원3,132
cmu3osgtx084u10ivyt97sjg5stock-5m000660:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgtp084t10iv3iptn4od1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 14:45:00raw1,745,000원1,746,000원1,740,000원1,743,000원30,826
cmu3osgtc084s10ivqb5l0c7xstock-5m005930:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgt6084r10ivn0g5vwwo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:45:00raw252,500원253,000원252,250원252,500원162,981
cmu3osgul084w10ivh23jlhm5stock-5m005380:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osguf084v10ivubjplea41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 14:45:00raw360,500원361,000원360,500원360,500원3,474
cmu3om2ls084o10iv5g5jqsh5stock-5m030200:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2lp084n10ivxndwen211
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 14:40:00raw52,800원52,900원52,700원52,800원659
cmu3om2m2084q10ivwa5bk5o5stock-5m017670:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2lz084p10ivkjk7vu781
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 14:40:00raw88,000원88,100원88,000원88,100원2,867
cmu3om2iq084410ivrn5ajk8gstock-5m055550:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2im084310ivnhesyf7v1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 14:40:00raw111,700원111,800원111,700원111,700원3,036
cmu3om2if084210ivu64n2pahstock-5m105560:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2i9084110ivovjvglqu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 14:40:00raw175,600원175,700원175,400원175,500원11,184
cmu3om2i1084010iv54ckxwz3stock-5m000270:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2hv083z10ivcfp47wpu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:40:00raw120,400원120,500원120,300원120,400원8,080
cmu3om2hn083y10iv64jcc4mqstock-5m005490:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2hj083x10iv7gofloaq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 14:40:00raw326,500원326,500원326,000원326,500원459
cmu3om2h3083u10ivjfotzdhtstock-5m068270:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2gz083t10ivctyrzx751
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 14:40:00raw176,900원177,000원176,700원176,800원1,849
cmu3om2km084g10ivxgb7rgpkstock-5m034730:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2ki084f10ivwi4esym11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:40:00raw546,000원547,000원545,000원546,000원1,209
cmu3om2kb084e10ivnlwjyfczstock-5m028260:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2k7084d10ivs3cazg4p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:40:00raw351,500원352,500원351,000원352,250원3,934
cmu3om2jc084810iva0of4sc3stock-5m373220:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2j8084710iv58pkwdpi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 14:40:00raw369,500원369,500원369,000원369,500원2,154
cmu3om2j0084610ivc8hznaabstock-5m207940:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2iw084510ivm795tbmr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:40:00raw1,402,000원1,403,000원1,401,000원1,403,000원456
cmu3om2jm084a10ivwj89wr3rstock-5m012330:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2ji084910iv0jvd8nqe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:40:00raw381,500원382,000원381,500원381,500원3,007
cmu3om2k1084c10ivb6pbwimostock-5m096770:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2jv084b10ivor7wer8w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 14:40:00raw136,300원136,400원136,200원136,300원4,210
cmu3om2l7084k10iv9jko2sf4stock-5m003550:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2l3084j10ivmfz931od1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:40:00raw112,500원112,900원112,500원112,700원3,312
cmu3om2lh084m10ivsoz7bgo9stock-5m015760:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2le084l10iv7l00mf8j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 14:40:00raw30,850원30,900원30,800원30,850원11,840
cmu3om2gr083s10iv6kmqpkbestock-5m051910:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2go083r10ivmfc86lip1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 14:40:00raw272,500원273,000원272,000원273,000원1,534
cmu3om2gg083q10ivyrwde7qbstock-5m006400:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2gc083p10ivulk9ubo81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 14:40:00raw542,000원544,000원542,000원544,000원1,687
57,415건 중 3,851–3,900← 이전78 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬