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
cmu3njgi407wi10ivl839epykstock-5m207940:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgi007wh10iv1tron8pk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:10:00raw1,396,000원1,397,000원1,395,000원1,395,000원558
cmu3njghv07wg10iv1b0uiy6gstock-5m055550:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njghr07wf10ivo8am91tt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 14:10:00raw112,000원112,100원111,900원111,900원14,599
cmu3njghl07we10iv33rpgknqstock-5m105560:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njghh07wd10ivut00wih41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 14:10:00raw175,800원175,900원175,700원175,800원7,323
cmu3njghb07wc10ivx4qjcu0ostock-5m000270:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgh707wb10ivyd03kor61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:10:00raw120,600원120,700원120,500원120,600원7,033
cmu3njgh107wa10iv1xym3dhkstock-5m005490:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njggy07w910ivj7ahvde11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 14:10:00raw326,000원326,500원326,000원326,500원385
cmu3njggs07w810ivouhjywomstock-5m068270:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njggo07w710iv7k1o3krs1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 14:10:00raw176,800원177,000원176,800원176,900원1,685
cmu3njggi07w610ivs5jhljy0stock-5m051910:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgge07w510ivrziio29n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 14:10:00raw272,500원273,000원272,000원273,000원855
cmu3njgg807w410ivmzqj7vkostock-5m006400:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgfx07w310iv0hfdeodn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 14:10:00raw542,000원542,000원541,000원541,000원695
cmu3njgff07w210ivk9t4xw38stock-5m035720:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgfa07w110ivbq25asaa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 14:10:00raw33,700원33,700원33,650원33,700원3,731
cmu3njget07w010ivcsy4pltgstock-5m066570:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgek07vz10ivl1gqst9x1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 14:10:00raw199,000원199,500원198,900원199,400원4,807
cmu3njge207vy10ivwuea6nwistock-5m005380:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgdx07vx10ivyzj1sr2i1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 14:10:00raw361,000원361,500원361,000원361,000원2,722
cmu3njgcm07vu10iv1qqxym87stock-5m005930:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgcc07vt10ivyp2jp7j51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:10:00raw252,250원252,500원251,500원252,000원142,641
cmu3npw1s07x610ivkcmo9dv2stock-5m035420:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw1o07x510ivxjff2qfq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 14:10:00raw201,750원202,000원200,500원201,000원43,325
cmu3njgkr07ww10ivriwds1testock-5m017670:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgko07wv10iv1kq7h0vo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 14:10:00raw87,900원88,100원87,800원88,000원5,438
cmu3njgki07wu10iv859iwq0istock-5m030200:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgkf07wt10iv940du0y71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 14:10:00raw52,900원53,000원52,800원52,800원768
cmu3njgk907ws10ivd38koofpstock-5m015760:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgk507wr10ivdfxfod3z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 14:10:00raw30,900원30,950원30,900원30,900원5,878
cmu3njgk007wq10iv8j9ghxmfstock-5m003550:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgjw07wp10ivbav9d0rs1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:10:00raw112,300원112,500원112,000원112,400원3,349
cmu3njgjq07wo10iv6m1kf2gastock-5m034730:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgjk07wn10iv5qf3f6w21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:10:00raw547,000원547,000원545,000원545,000원518
cmu3njgdf07vw10iv41ofpdszstock-5m000660:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgd607vv10ivphywb35t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 14:10:00raw1,736,500원1,738,000원1,732,000원1,736,000원29,991
cmu3nd3vy07uk10ivge2dwqjpstock-5m000660:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3vu07uj10iv6v5sfgh41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 14:05:00raw1,733,000원1,739,000원1,733,000원1,737,000원26,612
cmu3nd3w807um10ivwmnb5sltstock-5m005380:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3w407ul10iv7difzeod1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 14:05:00raw361,000원361,500원361,000원361,000원3,376
cmu3nd3wh07uo10iv6ydwms5gstock-5m066570:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3wd07un10ivls9ur77s1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 14:05:00raw199,000원199,100원198,800원199,000원3,264
cmu3nd3wq07uq10iv9p1urmigstock-5m035420:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3wn07up10iv8b69cmps1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 14:05:00raw202,000원202,000원201,500원201,500원2,639
cmu3nd3wz07us10ivcvnm38y7stock-5m035720:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3ww07ur10ivw1wx7mz51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 14:05:00raw33,700원33,700원33,650원33,700원14,700
cmu3nd3vn07ui10iv8utd088pstock-5m005930:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3va07uh10iv4yrd1r831
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:05:00raw252,000원252,500원251,750원252,500원102,870
cmu3nd3xa07uu10ivmw1v02ppstock-5m006400:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3x507ut10iv5l15n8x91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 14:05:00raw538,000원542,000원538,000원542,000원3,652
cmu3nd3y407v010ivm132m0l6stock-5m005490:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3xz07uz10ivdp56w2fq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 14:05:00raw326,000원327,500원325,500원326,500원5,212
cmu3nd3yd07v210iva9hiocikstock-5m000270:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3ya07v110iv1fupdhtp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:05:00raw120,700원120,800원120,600원120,700원5,081
cmu3nd3yo07v410ive0lx0uczstock-5m105560:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3yk07v310ivnei7fx2e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 14:05:00raw176,000원176,100원175,700원175,800원6,701
cmu3nd3yz07v610iva02u7z0zstock-5m055550:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3yu07v510iv6fdqkjie1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 14:05:00raw112,050원112,100원112,000원112,100원2,878
cmu3nd3zi07va10ivq28ogwanstock-5m207940:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3ze07v910iv37jfrb7k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:05:00raw1,397,000원1,398,000원1,396,000원1,396,000원279
cmu3nd3zr07vc10ivqmgc3yenstock-5m373220:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3zn07vb10iv6isy5tsg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 14:05:00raw367,000원368,000원366,500원368,000원2,527
cmu3nd40f07ve10ivoertngpzstock-5m012330:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd40607vd10ivg8179zsf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:05:00raw382,000원382,500원381,500원382,000원3,922
cmu3nd41507vg10ivbi9ou01dstock-5m096770:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd40w07vf10iv6sd9h7sl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 14:05:00raw136,600원137,100원136,500원137,000원3,769
cmu3nd41u07vi10ivj1aeh23bstock-5m028260:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd41m07vh10iv7jl7l4bo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:05:00raw351,500원351,500원351,000원351,000원1,271
cmu3nd42407vk10ivzw5sc917stock-5m034730:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd42107vj10ivs9y104c21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:05:00raw544,000원547,000원544,000원546,000원1,902
cmu3nd42e07vm10ivwwlrmtzbstock-5m003550:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd42a07vl10ivf5j03rdf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:05:00raw112,100원112,300원112,000원112,100원3,400
cmu3nd42m07vo10ives8pkg1lstock-5m015760:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd42j07vn10ivp2g19ky41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 14:05:00raw30,950원30,950원30,900원30,950원7,034
cmu3nd42v07vq10iv863uvcmdstock-5m030200:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd42s07vp10ivydr4a3d31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 14:05:00raw52,900원53,000원52,900원52,900원777
cmu3nd43507vs10iv0fnls18sstock-5m017670:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd43107vr10ivgtv7ivkl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 14:05:00raw88,000원88,000원87,900원87,900원2,645
cmu3nd3xt07uy10iv4kfie47gstock-5m068270:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3xp07ux10ivdomgup0q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 14:05:00raw177,100원177,300원176,700원176,800원11,749
cmu3nd3xj07uw10ivjoidbwf7stock-5m051910:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3xg07uv10ivtkyixbjn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 14:05:00raw272,000원272,500원271,500원272,000원1,769
cmu3nd3z907v810iv8nbse1l2stock-5m207940:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3z507v710iv65u89jj51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:00:00raw1,398,000원1,399,000원1,397,000원1,398,000원792
cmu3n6mev07tc10iv3zz8puzlstock-5m000660:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:182026-09-16 14:10:18cmu3n6mer07tb10iv7l4e5n2t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 14:00:00raw1,735,500원1,736,000원1,731,000원1,733,000원26,243
cmu3n6mk507ug10ivjwh8fdiostock-5m017670:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:192026-09-16 14:10:19cmu3n6mk107uf10ivvdx6a59b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 14:00:00raw88,000원88,200원87,900원87,900원3,531
cmu3n6mjv07ue10iv3u8880tostock-5m030200:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:192026-09-16 14:10:19cmu3n6mjr07ud10ivruh4rzc81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 14:00:00raw53,000원53,000원52,900원53,000원110
cmu3n6mjl07uc10ivhqeshb8ystock-5m015760:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:192026-09-16 14:10:19cmu3n6mji07ub10iv3kodep941
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 14:00:00raw30,900원30,950원30,900원30,950원11,919
cmu3n6mjd07ua10ivdeqb9srrstock-5m003550:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:192026-09-16 14:10:19cmu3n6mj907u910ivugmifxb51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:00:00raw112,300원112,300원112,000원112,100원1,275
cmu3n6mj307u810ivhez7mh3vstock-5m034730:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:192026-09-16 14:10:19cmu3n6mj007u710ivtxpyz3vw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:00:00raw546,000원546,000원544,000원545,000원778
cmu3n6miv07u610ivzzukqv7vstock-5m028260:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:192026-09-16 14:10:19cmu3n6mir07u510iv2b5w3gc91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:00:00raw352,000원352,000원351,000원351,500원1,559
57,440건 중 4,051–4,100← 이전82 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬