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
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
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
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
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
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
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
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
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
cmu3om2g5083o10iv63aj5cehstock-5m035720:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2g2083n10ivn9004hoa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 14:40:00raw33,600원33,650원33,600원33,650원24,667
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
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
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
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
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
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
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
cmu3om2fv083m10ivy64b9wovstock-5m035420:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2fr083l10ivk1um1mtn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 14:40:00raw200,250원201,000원200,000원200,500원12,225
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
cmu3om2fl083k10ivnt846o0bstock-5m066570:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2fh083j10iv9fjjdx941
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 14:40:00raw199,200원199,500원199,200원199,400원3,775
cmu3om2f8083i10iviplr2o2ystock-5m005380:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2f3083h10ivbrqmyw2t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 14:40:00raw360,500원361,000원360,500원360,500원3,072
cmu3om2en083g10ivw8zr3kuestock-5m000660:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2ej083f10ivztf92yo71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 14:40:00raw1,740,000원1,746,000원1,739,000원1,745,000원35,165
cmu3om2ec083e10iv32advjbhstock-5m005930:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2e7083d10ivif63erse1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:40:00raw251,750원252,500원251,500원252,250원164,843
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
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
cmu3om2hd083w10ivj05ezf84stock-5m005490:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2h9083v10iv9ey6pg6f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 14:35:00raw326,500원327,000원326,000원326,000원736
cmu3om2kw084i10iv8848nqe5stock-5m003550:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2kt084h10iv4bom34so1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:35:00raw112,400원112,500원112,100원112,500원4,748
cmu3ofm71082o10iv66edqhvqstock-5m068270:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm6x082n10ivfairjfms1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 14:35:00raw176,500원177,000원176,500원176,800원3,271
cmu3ofm6s082m10iv150uso29stock-5m051910:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm6o082l10iv8akddwyx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 14:35:00raw272,000원272,500원272,000원272,500원1,100
cmu3ofm5c082c10ivrheoadz4stock-5m005380:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm58082b10ivw7r1t0rg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 14:35:00raw361,000원361,000원360,500원361,000원3,314
cmu3ofm51082a10iv3t4pefihstock-5m000660:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm4x082910iv2gke3zdp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 14:35:00raw1,739,000원1,740,000원1,736,000원1,740,000원25,684
cmu3ofm6j082k10iv9su6jmnfstock-5m006400:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm6g082j10iv2i1zenjq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 14:35:00raw542,000원543,000원542,000원542,000원921
cmu3ofm6a082i10iv0nf8qtygstock-5m035720:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm67082h10ivhh524yot1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 14:35:00raw33,650원33,650원33,600원33,600원5,716
cmu3ofm93083410iv0tl2sz3vstock-5m028260:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm90083310ivwbi91wp91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:35:00raw351,500원351,500원351,000원351,000원998
cmu3ofm8v083210ivrx6hgyutstock-5m096770:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm8r083110ivokm27r4a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 14:35:00raw136,500원136,600원136,100원136,300원5,101
cmu3ofm9b083610iv294t3p21stock-5m034730:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm98083510ivbslc5d781
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:35:00raw547,000원547,000원545,000원546,000원609
cmu3ofm4r082810iv971c545gstock-5m005930:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm4g082710ivctzz7g851
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:35:00raw252,000원252,500원251,500원251,750원118,100
cmu3ofm8k083010ivyg3jyztkstock-5m012330:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm8h082z10iv216ssynw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:35:00raw381,500원382,000원381,500원381,500원2,400
cmu3ofm5r082e10ivijqqkb10stock-5m066570:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm5i082d10iviytqgfkg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 14:35:00raw199,400원199,500원199,200원199,200원1,838
cmu3ofm9j083810iv32ri98aistock-5m015760:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm9g083710ivk7yak0yl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 14:35:00raw30,850원30,900원30,800원30,850원18,046
cmu3ofm61082g10ivstt7km93stock-5m035420:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm5x082f10ivvs06u8dn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 14:35:00raw200,500원201,000원200,000원200,250원18,579
cmu3ofma9083c10iv41goyjo2stock-5m017670:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm9y083b10ivi9sfi7yr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 14:35:00raw88,000원88,100원87,900원88,000원3,434
cmu3ofm8c082y10ivx43zsqogstock-5m373220:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm89082x10iv21n2wp3c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 14:35:00raw370,000원370,000원368,500원369,500원2,990
cmu3ofm83082w10iv41inn80astock-5m207940:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm7z082v10iv459olana1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:35:00raw1,397,000원1,407,000원1,397,000원1,402,000원913
57,440건 중 3,901–3,950← 이전79 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬