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
cmu3mgvly07om10iv5yxccmwxstock-5m068270:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvlp07ol10ivgxd5ped31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 13:40:00raw177,200원177,400원177,100원177,200원2,132
cmu3mgvl707ok10ivhsd1nf3cstock-5m051910:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvky07oj10ivcuydp9ak1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 13:40:00raw270,500원271,500원270,000원271,500원3,656
cmu3mgvoo07p210ivlcgx54i9stock-5m028260:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvol07p110ivf97pks8s1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:40:00raw352,500원353,000원352,000원352,000원3,668
cmu3mgvpd07p410ivdnskad7ystock-5m034730:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvp507p310ivlpcms3m61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:40:00raw546,000원549,000원545,000원547,000원2,080
cmu3mgvq007p610ivuwnrl4ndstock-5m003550:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvpv07p510ivfxmsd3i21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 13:40:00raw112,200원112,500원112,000원112,400원3,885
cmu3mgvq907p810iv8ytuwfw1stock-5m015760:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvq607p710iv3gslyjjg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 13:40:00raw31,000원31,050원31,000원31,000원3,358
cmu3mgvqj07pa10ivoo0luez8stock-5m030200:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvqf07p910iv43xi7p6s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 13:40:00raw52,900원52,900원52,800원52,800원180
cmu3mafuw07n010iv9ronhcxbstock-5m005380:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafus07mz10ivlcih7jap1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:35:00raw362,000원362,000원361,000원361,500원4,488
cmu3mafum07my10ivw8ovmd69stock-5m000660:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafui07mx10iv40apybab1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 13:35:00raw1,742,000원1,742,000원1,738,000원1,742,000원26,207
cmu3mafub07mw10iv7vtxcwklstock-5m005930:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3maftc07mv10ivb75d75v21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:35:00raw252,750원253,000원252,000원252,500원116,998
cmu3mafvf07n410ivgef5wvnvstock-5m035420:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafvc07n310ivqf8f1vnq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 13:35:00raw202,000원202,000원201,500원201,500원6,217
cmu3mafzq07o010ivzuxft38nstock-5m015760:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafzm07nz10ive2zkfmaa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 13:35:00raw31,050원31,050원31,000원31,025원3,745
cmu3mafzg07ny10iveb8l295lstock-5m003550:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafzc07nx10iv6b8bgonw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 13:35:00raw112,500원112,600원112,000원112,000원1,667
cmu3mafz507nw10iv374g4vb2stock-5m034730:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafz207nv10ivruxusvln1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:35:00raw547,000원548,000원546,000원546,000원690
cmu3mafyw07nu10ivo1lbf1nkstock-5m028260:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafyt07nt10ivr0p8yhja1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:35:00raw353,500원353,500원352,000원352,000원2,302
cmu3mafyn07ns10ivj44cgyxtstock-5m096770:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafyj07nr10iv3dzxhr461
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 13:35:00raw137,200원137,200원136,900원137,000원4,931
cmu3mafyd07nq10ivkhv3a4bxstock-5m012330:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafy907np10ivhk9tnrzn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 13:35:00raw383,000원383,000원382,000원382,000원5,155
cmu3mafy307no10ivgrt8aq6rstock-5m373220:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafxz07nn10ivmmsaeqlu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 13:35:00raw369,000원369,000원366,000원366,500원3,331
cmu3mafxt07nm10ivo6vye4uistock-5m207940:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafxp07nl10iv21btfqka1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:35:00raw1,399,000원1,399,000원1,398,000원1,398,000원464
cmu3mafxj07nk10ivaujkd8bvstock-5m055550:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafxg07nj10iviifh8oyd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 13:35:00raw112,100원112,100원111,900원112,100원9,301
cmu3mafxa07ni10ivar9dolw4stock-5m105560:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafx607nh10iv7aedojzv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 13:35:00raw175,500원175,900원175,300원175,900원7,505
cmu3mafx107ng10ivvhuplleistock-5m000270:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafwx07nf10ivr1w6ljzz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:35:00raw121,100원121,100원120,900원120,900원5,245
cmu3mafwr07ne10ivifbv1sghstock-5m005490:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafwn07nd10ivb2r03qgu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 13:35:00raw326,500원326,500원326,000원326,250원852
cmu3mafwi07nc10ivs7ippc3ostock-5m068270:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafwe07nb10ivvu8nz70b1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 13:35:00raw177,200원177,300원177,100원177,300원1,907
cmu3mafw807na10ivq0rdvrgestock-5m051910:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafw407n910ivs402plg51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 13:35:00raw271,500원271,500원270,500원270,500원1,402
cmu3mafvy07n810iv8hbwpwtqstock-5m006400:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafvu07n710ivzl2124rv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 13:35:00raw544,000원544,000원539,000원539,000원14,972
cmu3mafvo07n610iva9zokh2ustock-5m035720:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafvl07n510ivku3115t71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 13:35:00raw33,750원33,750원33,700원33,700원4,981
cmu3mafv707n210ivpptlzjjsstock-5m066570:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafv307n110iv9hxpxwz31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 13:35:00raw199,300원199,400원199,100원199,200원2,361
cmu3mag0807o410ivvcgx6er7stock-5m017670:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mag0507o310ivijyk0ipi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 13:35:00raw87,900원88,100원87,800원88,000원4,277
cmu3mafzz07o210ivywmfivjtstock-5m030200:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafzw07o110ivjn853yoe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 13:35:00raw52,900원53,000원52,700원52,900원1,059
cmu3m40wi07m210iv8rd2ywdqstock-5m005490:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40wf07m110ivrmt78d0w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 13:30:00raw326,500원327,000원326,000원326,500원2,094
cmu3m40w907m010iv2zj6rp5ostock-5m068270:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40w507lz10iv2wjk2o0g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 13:30:00raw177,300원177,400원177,100원177,200원3,574
cmu3m40vz07ly10ivafqlviiwstock-5m051910:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40vv07lx10iv9rcfon0n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 13:30:00raw272,000원272,500원271,000원271,000원2,342
cmu3m40vp07lw10iv7xagx5b7stock-5m006400:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40vl07lv10iv3gbp6lw81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 13:30:00raw545,000원546,000원542,000원544,000원10,776
cmu3m40vf07lu10ivlwvmm1hnstock-5m035720:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40vb07lt10ivf3aqimx61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 13:30:00raw33,725원33,750원33,650원33,750원29,953
cmu3m40uy07lq10ivqh0yr5m6stock-5m035420:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40uv07lp10ivbt0yvscr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 13:30:00raw201,500원202,000원201,500원202,000원3,585
cmu3m40uo07lo10ivht34t04hstock-5m066570:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:172026-09-16 13:40:18cmu3m40ul07ln10ivl9na00k41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 13:30:00raw199,700원199,800원199,300원199,300원2,457
cmu3m40uf07lm10ivekr33t2estock-5m005380:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:172026-09-16 13:40:17cmu3m40ub07ll10ive1uk2whk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:30:00raw362,500원363,000원361,000원361,500원10,023
cmu3m40u507lk10ivwaarfkszstock-5m000660:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:172026-09-16 13:40:17cmu3m40u107lj10ivmatymtgv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 13:30:00raw1,740,000원1,744,000원1,739,000원1,742,000원31,031
cmu3m40tu07li10iv0qrcdz7dstock-5m005930:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:172026-09-16 13:40:17cmu3m40tq07lh10iv96jkxt801
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:30:00raw252,750원253,000원252,000원252,500원131,891
cmu3m40xc07m810iviai1wj6dstock-5m055550:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40x807m710ivfzlw5amh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 13:30:00raw112,400원112,400원112,000원112,100원13,560
cmu3m40x207m610ivmz47ajiustock-5m105560:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40wz07m510iv0sql1mxh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 13:30:00raw175,700원176,000원175,400원175,500원9,860
cmu3m40wt07m410ivnyb5wvt3stock-5m000270:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40wp07m310ivs7flqxd91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:30:00raw121,100원121,200원121,000원121,000원4,170
cmu3m40zp07mq10ivghm3zepdstock-5m015760:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40zm07mp10iv0yra6a0j1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 13:30:00raw31,000원31,050원31,000원31,050원3,994
cmu3m40zy07ms10ivvfu8s8nwstock-5m030200:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40zu07mr10ivsx1c49iu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 13:30:00raw52,900원53,000원52,800원52,800원960
cmu3m410707mu10ivtdcf768hstock-5m017670:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m410407mt10ivcss8jcnl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 13:30:00raw87,950원88,000원87,850원87,900원3,997
cmu3m40yp07mi10ivm8w8nz8jstock-5m096770:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40yl07mh10iv2qscdzaw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 13:30:00raw137,100원137,500원137,100원137,200원2,512
cmu3m40yf07mg10ivuyj2lrjsstock-5m012330:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40ya07mf10ivhil0zd2j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 13:30:00raw383,500원384,000원382,500원382,500원5,243
cmu3m40xw07mc10ivtm11evoxstock-5m373220:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40xs07mb10ivjpxs4pgs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 13:30:00raw369,500원370,000원368,000원369,000원2,847
cmu3m40xm07ma10iv0a9pgp5estock-5m207940:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40xi07m910ivdov9p5f31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:30:00raw1,399,000원1,401,000원1,399,000원1,399,000원189
57,440건 중 4,201–4,250← 이전85 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬