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
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
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
cmu3m40y507me10ivb4bguihkstock-5m012330:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40y107md10ivyrtxjnea1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 13:25:00raw384,500원385,000원383,500원384,000원3,136
cmu3m40v607ls10ivtcs0ljxtstock-5m035720:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40v307lr10ivjz0hxefs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 13:25:00raw33,750원33,750원33,700원33,750원9,826
cmu3lxlgy07ke10ivsxvghk8cstock-5m005380:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlgt07kd10ivwhb4g6lu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:25:00raw364,000원364,500원363,000원363,000원3,095
cmu3lxlmc07lg10ivtush76bbstock-5m017670:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlm807lf10ivvtsljhhf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 13:25:00raw87,900원88,000원87,750원87,900원8,564
cmu3lxlm207le10ivclsh5dbqstock-5m030200:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxllz07ld10ivjjvfsoib1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 13:25:00raw52,800원52,900원52,800원52,900원412
cmu3lxllt07lc10iv4qw51aj4stock-5m015760:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxllq07lb10ivlsb57bg51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 13:25:00raw31,100원31,100원31,000원31,050원4,535
cmu3lxlk807l010ivgd43o1ftstock-5m207940:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlk407kz10iv7dvi7okc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:25:00raw1,398,000원1,402,000원1,398,000원1,401,000원448
cmu3lxllk07la10ivsksr653mstock-5m003550:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxllg07l910iv6qjikvea1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 13:25:00raw112,700원112,800원112,300원112,700원2,535
cmu3lxlla07l810ivuro4fnrkstock-5m034730:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxll607l710ivc4jy9psb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:25:00raw550,000원551,000원548,000원549,000원800
cmu3lxlgm07kc10iv6phqaobestock-5m000660:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlgi07kb10ivgs1zc22c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 13:25:00raw1,746,000원1,747,000원1,740,000원1,741,000원31,813
cmu3lxll007l610ivggib912dstock-5m028260:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlkw07l510iv4niagaj31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:25:00raw354,500원354,500원353,000원353,500원1,923
cmu3lxlkr07l410ivl7u3g3ixstock-5m096770:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlkn07l310iv327826ux1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 13:25:00raw137,100원137,400원137,100원137,200원4,032
cmu3lxljp07kw10ivza7whp24stock-5m105560:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxljl07kv10iv3t34wyst1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 13:25:00raw175,800원175,900원175,600원175,700원6,180
cmu3lxlje07ku10ivr3gko8e7stock-5m000270:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxljb07kt10iv580up01v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:25:00raw121,200원121,300원121,100원121,100원2,945
cmu3lxlgb07ka10iv4fe4ivugstock-5m005930:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlg707k910ivmshcu0uw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:25:00raw253,750원254,000원252,500원253,000원132,165
cmu3lxlj407ks10ivia6klfndstock-5m005490:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlj107kr10ivhun33jba1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 13:25:00raw327,000원327,500원326,500원326,500원468
cmu3lxliv07kq10ivbm916z5qstock-5m068270:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlir07kp10ivd2psatc81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 13:25:00raw177,400원177,400원177,200원177,200원3,093
cmu3lxlki07l210ivmu86n7gzstock-5m373220:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlke07l110ivbs3kvtii1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 13:25:00raw370,500원370,500원369,000원369,000원2,697
cmu3lxlie07km10ivaeuc7czqstock-5m051910:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlia07kl10ivukzloixb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 13:25:00raw272,250원272,500원272,000원272,000원625
cmu3lxli407kk10ivlpheu0s2stock-5m006400:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlhz07kj10ivp0gr4pm71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 13:25:00raw546,000원546,000원545,000원546,000원1,195
cmu3lxlho07ki10ivrvt86z1ostock-5m035420:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlhj07kh10iv3g87ie1p1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 13:25:00raw201,500원202,500원201,500원201,750원2,040
cmu3lxljz07ky10ivws6wiffgstock-5m055550:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxljv07kx10ivyz2rkzpz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 13:25:00raw112,400원112,500원112,300원112,300원4,611
cmu3lxlha07kg10iv1rb74juistock-5m066570:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlh607kf10ivkyrw8mpz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 13:25:00raw199,800원199,900원199,600원199,700원3,629
cmu3lr6w907k010ivqosnuw5cstock-5m034730:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6w507jz10iv06tdf00z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:20:00raw551,000원551,000원550,000원551,000원325
cmu3lr6rf07j010iv3prdv275stock-5m005930:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6r307iz10ivovv369mm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:20:00raw253,250원254,000원253,000원253,750원97,970
cmu3lr6rp07j210iv0vitg2q4stock-5m000660:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6rl07j110ivxgcip7bu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 13:20:00raw1,746,500원1,750,000원1,746,000원1,746,000원39,817
cmu3lr6ry07j410ivauotsbxxstock-5m005380:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6rv07j310ivugk1a5251
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:20:00raw363,500원364,500원363,500원364,000원5,056
cmu3lr6s707j610iv5h4iixjistock-5m066570:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6s407j510ivlo8tdf1l1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 13:20:00raw199,900원200,000원199,800원199,800원1,464
cmu3lr6sf07j810ivr2zuix8mstock-5m035420:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6sc07j710ivxa327v8d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 13:20:00raw202,000원202,500원201,500원201,500원2,641
cmu3lr6sp07ja10iv5k04w10istock-5m035720:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6sl07j910ivm6on17x51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 13:20:00raw33,725원33,750원33,700원33,750원8,451
cmu3lr6sy07jc10ivnowlks2gstock-5m006400:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6sv07jb10ivdcrfu1nk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 13:20:00raw547,000원547,000원545,000원545,000원2,698
cmu3lr6t807je10iv4xohb07gstock-5m051910:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6t507jd10iv53575car1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 13:20:00raw273,500원273,500원272,000원272,250원1,839
cmu3lr6ti07jg10ivy1a1ttwsstock-5m005490:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6tf07jf10ivhafkqheb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 13:20:00raw326,500원327,500원326,500원327,000원2,342
cmu3lr6tt07ji10ivwpcokz0kstock-5m000270:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6tp07jh10iv258pzj821
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:20:00raw121,300원121,300원121,100원121,300원4,616
cmu3lr6ub07jm10ivhr0dyb8ystock-5m105560:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6u707jl10ivhnkn0xmc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 13:20:00raw176,100원176,200원175,700원175,900원7,224
cmu3lr6uk07jo10iv2w6qwj3ystock-5m055550:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6uh07jn10iv4bz1jnhb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 13:20:00raw112,400원112,500원112,400원112,400원9,149
cmu3lr6uv07jq10ivwgu6l4x6stock-5m207940:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6ur07jp10ivv5rwzmv81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:20:00raw1,400,000원1,401,000원1,397,000원1,398,000원567
cmu3lr6v407js10ivdtph6px8stock-5m373220:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6v007jr10ivxxt94jj51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 13:20:00raw370,500원371,000원370,000원370,000원2,056
cmu3lr6ve07ju10iva2ybi2hhstock-5m012330:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6va07jt10ivcwcs287e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 13:20:00raw385,500원385,500원384,000원385,000원2,022
cmu3lr6vo07jw10ivtoo2084rstock-5m096770:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6vk07jv10ivvpm8by2t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 13:20:00raw137,600원137,600원137,100원137,100원6,637
cmu3lr6vy07jy10ivjrjwka79stock-5m028260:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6vu07jx10ivazodpgx41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:20:00raw354,000원354,500원354,000원354,500원2,476
cmu3lr6wk07k210ivzo6p7xttstock-5m003550:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6wg07k110ivgihav67t1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 13:20:00raw112,900원112,900원112,400원112,800원2,658
cmu3lr6ws07k410iv9zm7zw1ystock-5m015760:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6wp07k310ivgbie1xca1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 13:20:00raw31,050원31,100원31,000원31,100원9,900
cmu3lr6x207k610ivptypwt9fstock-5m030200:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6wy07k510ivd6cl3cup1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 13:20:00raw53,000원53,100원52,800원52,800원1,925
cmu3lr6xb07k810ivt01bcw5hstock-5m017670:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6x707k710ivgfmymnkq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 13:20:00raw88,050원88,050원87,800원87,800원4,809
cmu3lxlin07ko10ivmqovw7lxstock-5m068270:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxlij07kn10ivn96hafrg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 13:20:00raw177,500원177,600원177,300원177,400원2,281
cmu3lkqki07i410ivl729e4pjstock-5m068270:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqke07i310ivu1q1pcru1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 13:15:00raw177,500원177,600원177,400원177,600원1,223
57,440건 중 4,251–4,300← 이전86 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬