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
cmu3ofm7b082q10ivnsw4skvqstock-5m000270:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm77082p10ivsjhrxg5a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:35:00raw120,300원120,400원120,250원120,300원8,144
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
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
cmu3o96fw081210ivl8enicq0stock-5m005380:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96fr081110ivybcswxxl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 14:30:00raw360,500원361,000원360,500원360,500원8,935
cmu3o96kr081y10iv47p6ikdpstock-5m034730:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96kn081x10iv45vagd1k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:30:00raw545,000원547,000원544,000원547,000원1,238
cmu3o96k7081u10ivwh0n990ustock-5m096770:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96k3081t10iv1yttna661
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 14:30:00raw136,500원136,700원136,200원136,500원3,778
cmu3o96kg081w10ivavbt1keastock-5m028260:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96kd081v10iv47xu8uvz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:30:00raw351,750원352,000원351,000원351,500원1,057
cmu3o96l2082010ivo79fuw8sstock-5m003550:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96ky081z10iv5zzt8uvk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:30:00raw112,400원112,400원112,200원112,400원1,184
cmu3o96jw081s10ivxtt2wv2istock-5m012330:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96js081r10iv3s5f1hks1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:30:00raw381,500원382,500원381,500원381,500원3,970
cmu3o96fl081010iv4wx8guhgstock-5m000660:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96fh080z10ivzmv4pavp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 14:30:00raw1,738,500원1,740,000원1,736,000원1,739,000원34,373
cmu3o96fa080y10iv34bjlq3vstock-5m005930:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96f5080x10ivfcpk2lau1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:30:00raw251,750원252,500원251,500원252,500원148,076
cmu3o96lx082610iv3mavld9sstock-5m017670:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96lt082510iv1j7il4tj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 14:30:00raw88,200원88,200원88,000원88,000원3,287
cmu3o96lm082410ivwy71zndlstock-5m030200:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96lj082310ivt3w2ejw01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 14:30:00raw52,900원53,000원52,800원53,000원1,142
cmu3o96lb082210ivzr7eb61estock-5m015760:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96l8082110ivvp94le7z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 14:30:00raw30,850원30,900원30,800원30,850원22,313
cmu3o96jm081q10ivoax1rz9lstock-5m373220:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96ji081p10ivylzq129x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 14:30:00raw368,500원370,000원368,000원370,000원2,509
cmu3o96jb081o10ivgkpadx8astock-5m207940:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96j7081n10iv0wsfdain1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:30:00raw1,398,000원1,398,000원1,397,000원1,397,000원152
cmu3o96j0081m10ivntty0zhestock-5m055550:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96iw081l10ivy4jdbozn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 14:30:00raw111,700원111,700원111,600원111,700원4,614
cmu3o96ip081k10ivbnrr2vgzstock-5m105560:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96il081j10iv7l1wekfz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 14:30:00raw175,600원175,800원175,600원175,600원8,283
cmu3o96ie081i10ivp4xqyy05stock-5m000270:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96i8081h10ivovuyyw1j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:30:00raw120,200원120,400원120,200원120,300원6,847
cmu3o96i1081g10ivuq1jj6s1stock-5m005490:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96hx081f10ive230flkr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 14:30:00raw325,500원327,000원325,500원326,000원3,558
cmu3o96hq081e10ivhzdruicastock-5m068270:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96hm081d10iv4c76mj7f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 14:30:00raw176,600원176,600원176,300원176,600원2,561
cmu3o96hg081c10iv3pmnrcuvstock-5m051910:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96hc081b10iv0lq1iw921
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 14:30:00raw272,000원273,000원271,500원272,000원2,801
cmu3o96h6081a10iv37zko6hostock-5m006400:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96h2081910ive9edwirq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 14:30:00raw542,000원543,000원542,000원542,000원1,976
cmu3o96gv081810ivkzg4d6ymstock-5m035720:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96gr081710ivvywpddh11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 14:30:00raw33,600원33,650원33,600원33,650원11,974
cmu3o96gk081610ivvgx7zc7bstock-5m035420:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96gg081510iv2euxqit91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 14:30:00raw201,000원201,000원200,500원200,500원4,525
cmu3o96g9081410iv8vnhkjpystock-5m066570:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96g3081310ivhen5mtw31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 14:30:00raw199,600원199,600원199,100원199,400원2,431
cmu3o2qzt07zo10ivymnyu3b5stock-5m000660:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2qzo07zn10ivxpzci4kv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 14:25:00raw1,739,000원1,740,000원1,733,000원1,739,000원32,928
cmu3o2qzb07zm10ivaxd3vmjestock-5m005930:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2qz607zl10ivd7xb44fq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:25:00raw252,250원252,500원251,500원252,000원142,564
cmu3o2r0307zq10iv5q2blz2pstock-5m005380:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2qzz07zp10ivemxfrlxb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 14:25:00raw361,000원361,500원360,500원360,500원3,938
cmu3o2r3j080e10ivwxsimkyostock-5m207940:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r3f080d10ivm1cf63ih1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:25:00raw1,396,000원1,397,000원1,395,000원1,397,000원668
cmu3o2r6b080w10ivhqqq3j4bstock-5m017670:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:182026-09-16 14:35:18cmu3o2r66080v10iva7lo2s621
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 14:25:00raw88,100원88,300원88,000원88,300원5,074
cmu3o2r5z080u10ivn5wjc5vastock-5m030200:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:182026-09-16 14:35:18cmu3o2r5v080t10ivfinlkipv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 14:25:00raw52,800원52,900원52,800원52,800원61
cmu3o2r5p080s10iv6m4qcovnstock-5m015760:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:182026-09-16 14:35:18cmu3o2r5k080r10iv8fsusrbl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 14:25:00raw30,850원30,900원30,800원30,850원28,871
cmu3o2r58080q10ivemr4japustock-5m003550:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r50080p10ivrjwurbfq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:25:00raw112,300원112,400원112,000원112,200원4,564
cmu3o2r4v080o10ivridrotc5stock-5m034730:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r4r080n10ivk8i21q2j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:25:00raw544,000원545,000원543,000원545,000원1,625
cmu3o2r2i080810ivfhwnp2mtstock-5m000270:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r2e080710ivob3zlky91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:25:00raw120,400원120,400원120,000원120,300원19,073
cmu3o2r28080610ivm4yk4w80stock-5m005490:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r25080510ivb4r430y31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 14:25:00raw325,500원326,000원325,500원326,000원928
cmu3o2r1z080410iv1qj0zs3zstock-5m068270:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r1v080310iv7p8qwt4z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 14:25:00raw176,300원176,700원176,200원176,500원5,564
cmu3o2r1p080210ivh9eqpwk0stock-5m051910:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r1k080110ivarmhvax41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 14:25:00raw272,500원272,500원271,500원271,500원2,855
cmu3o2r1e080010ivmwwmu0bnstock-5m006400:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r1a07zz10ivdbeal3261
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 14:25:00raw542,000원543,000원541,000원541,000원2,737
cmu3o2r0n07zu10iv9kv22dcystock-5m035420:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r0i07zt10ivv4t5kvf61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 14:25:00raw200,750원201,000원200,000원201,000원20,672
cmu3o2r39080c10ivjbzfc9lfstock-5m055550:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r36080b10ivoe9nhm1g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 14:25:00raw111,750원111,750원111,600원111,700원10,367
cmu3o2r0d07zs10ivfi38r47ostock-5m066570:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r0907zr10ivxqzqssri1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 14:25:00raw199,300원199,600원199,000원199,600원3,526
cmu3o2r4m080m10ivpy8r42lestock-5m028260:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r4i080l10ivhx84skia1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:25:00raw351,500원352,000원350,500원351,750원3,629
cmu3o2r4d080k10iv4y2r45knstock-5m096770:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r49080j10ivv42dfa9i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 14:25:00raw136,600원136,600원136,100원136,400원5,736
cmu3o2r43080i10iv0qc5bb52stock-5m012330:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r3z080h10ivuujcadu01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:25:00raw382,000원382,500원381,500원381,500원2,291
cmu3o2r3t080g10ivaq60t9yystock-5m373220:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r3p080f10ivzr4ao2mj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 14:25:00raw369,000원369,000원368,000원368,500원3,636
cmu3o2r2x080a10ivmw2y9lepstock-5m105560:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r2p080910iva27lculd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 14:25:00raw175,700원175,700원175,400원175,500원7,698
cmu3o2r0w07zw10ivpx0pkum0stock-5m035720:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r0t07zv10ivukrklz3w1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 14:25:00raw33,650원33,675원33,600원33,600원33,257
57,440건 중 3,951–4,000← 이전80 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬