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
cmu3l7xnc07f610iv3g9ds6gxstock-5m005930:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:202026-09-16 13:15:20cmu3l7xn707f510ivbfjum7931
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:05:00raw253,500원253,750원253,000원253,500원91,419
cmu3l7xrx07fu10ivo3dpkp23stock-5m105560:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xrt07ft10ivtdnt0mrl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 13:05:00raw176,300원176,500원175,900원176,000원6,607
cmu3l7xrn07fs10iv6fgp3hynstock-5m000270:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xrk07fr10iv5uj877g81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:05:00raw121,300원121,300원121,200원121,200원2,023
cmu3l7xre07fq10ivd5352c6zstock-5m005490:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:202026-09-16 13:15:21cmu3l7xra07fp10ivgj2eyyuo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 13:05:00raw328,000원328,000원327,000원327,500원1,378
cmu3l7xr207fo10ivsxw5n06ostock-5m068270:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:202026-09-16 13:15:20cmu3l7xpx07fn10ivpx8e2s7l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 13:05:00raw177,900원177,900원177,500원177,600원2,085
cmu3l7xop07fg10ivv0ah1gybstock-5m035720:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:202026-09-16 13:15:20cmu3l7xom07ff10ivzqt2vsw11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 13:05:00raw33,800원33,800원33,700원33,800원25,561
cmu3l7xuv07gg10ivkcc2t1rpstock-5m017670:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xur07gf10ivbrsexuoq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 13:05:00raw88,250원88,400원88,000원88,050원7,693
cmu3l7xul07ge10ivzxmiql4bstock-5m030200:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xuh07gd10ivmnsoue8m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 13:05:00raw53,200원53,200원52,900원53,100원6,350
cmu3l7xub07gc10ivj0lluz69stock-5m015760:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xu807gb10ivjpua6z1m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 13:05:00raw31,150원31,200원31,100원31,125원11,506
cmu3l7xu207ga10ivwxxwggn4stock-5m003550:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xty07g910ivgdcqdkk51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 13:05:00raw113,100원113,100원113,050원113,050원843
cmu3l7xtt07g810ivjg91hhifstock-5m034730:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xtp07g710ivevdh5rqk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:05:00raw553,000원554,000원552,000원552,000원403
cmu3l7xtj07g610ivc59hi0o4stock-5m028260:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xtf07g510ivcggmp8w61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:05:00raw355,500원355,500원354,000원354,000원2,117
cmu3l7xta07g410ivdpi17o5estock-5m096770:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xt607g310ivq5envjoa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 13:05:00raw138,000원138,300원137,900원137,900원4,188
cmu3l7xt007g210iv53fsavjustock-5m012330:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xsx07g110iv74rtz6qs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 13:05:00raw385,500원386,500원385,000원385,500원5,155
cmu3l7xog07fe10ivoo7rl65lstock-5m035420:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:202026-09-16 13:15:20cmu3l7xod07fd10ivvnrv4kyg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 13:05:00raw202,000원202,500원202,000원202,000원4,713
cmu3l7xsr07g010ivfir17mdrstock-5m373220:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xsn07fz10ivtmbfuq8z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 13:05:00raw372,500원372,500원372,000원372,500원1,602
cmu3l7xs707fw10ivnvt1unwgstock-5m055550:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xs307fv10iv4iq8aiw41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 13:05:00raw112,000원112,100원112,000원112,100원1,293
cmu3l7xsh07fy10iv2jl6ivmbstock-5m207940:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xsd07fx10iv1ugl1kpm1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:05:00raw1,401,000원1,405,000원1,401,000원1,403,000원336
cmu3l1gka07em10ivj6jx4arpstock-5m207940:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gk607el10iv968mw3371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 13:00:00raw1,401,000원1,405,500원1,401,000원1,403,000원477
cmu3l1gmo07f410ivnkodiihostock-5m017670:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gmk07f310iv062xu9h91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 13:00:00raw88,200원88,300원88,100원88,250원4,247
cmu3l1gmf07f210ivuvces3x7stock-5m030200:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gmc07f110ivka8vcypw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 13:00:00raw53,200원53,200원53,100원53,200원485
cmu3l1gm607f010ivzhchkb7istock-5m015760:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gm207ez10ivxfnqhm1t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 13:00:00raw31,125원31,150원31,100원31,150원9,977
cmu3l1glw07ey10iv3s9y39klstock-5m003550:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gls07ex10iv59ha8xww1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 13:00:00raw113,100원113,100원112,800원113,100원2,442
cmu3l1gln07ew10ivmpay3ty0stock-5m034730:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1glj07ev10ivtxvew59b1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 13:00:00raw552,000원554,000원552,000원553,000원1,660
cmu3l1gld07eu10ivoa3eeg8fstock-5m028260:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gl907et10iv9mq4zjev1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 13:00:00raw354,500원355,500원354,000원355,500원4,326
cmu3l1gl307es10ivab54tu3estock-5m096770:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gkz07er10ivivn49d4a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 13:00:00raw137,800원138,000원137,800원138,000원2,670
cmu3l1gkt07eq10iv1ao35q1hstock-5m012330:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gkp07ep10iv31ye79yg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 13:00:00raw384,500원386,000원384,000원385,500원4,085
cmu3l1gkk07eo10ivwnjgdfrgstock-5m373220:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gkg07en10ivtf2x95zc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 13:00:00raw372,500원373,000원371,500원372,000원4,641
cmu3l1gk007ek10iv16mcf6ojstock-5m055550:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gjw07ej10iv3mkaimz91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 13:00:00raw112,200원112,200원112,000원112,000원7,136
cmu3l1gjr07ei10iviqwexbb3stock-5m105560:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gjn07eh10ivk3o9aljq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 13:00:00raw176,500원176,700원176,200원176,300원9,443
cmu3l1gjh07eg10ive6qo44cpstock-5m000270:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gjd07ef10ivt04p5zqc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:00:00raw121,300원121,300원121,200원121,300원3,654
cmu3l1gj707ee10ivptsheplhstock-5m005490:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gj307ed10iv7nsl0u9x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 13:00:00raw328,000원328,000원327,500원327,500원661
cmu3l1gix07ec10ivzrusxq2ystock-5m068270:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1git07eb10iv04bouiry1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 13:00:00raw177,800원178,000원177,600원177,900원2,781
cmu3l1gin07ea10ivdo8ye5kistock-5m006400:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gik07e910ivncgpfcce1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 13:00:00raw548,000원548,500원547,000원548,000원1,762
cmu3l1gid07e810iv50rsszcwstock-5m035720:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gi907e710ivwlu3cg5x1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 13:00:00raw33,850원33,850원33,750원33,750원11,478
cmu3l1gi307e610ivhnmyhuthstock-5m035420:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gi007e510iv9glw7qws1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 13:00:00raw202,000원202,500원202,000원202,000원5,161
cmu3l1ghr07e410iv1crpd7srstock-5m066570:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1ghj07e310ivqdiatwet1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 13:00:00raw200,500원200,500원200,000원200,500원1,145
cmu3l1gh007e210ive9o5rh8pstock-5m005380:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1ggr07e110ivkh2i40801
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 13:00:00raw362,000원363,500원362,000원363,500원8,511
cmu3l1gg907e010ivvmt1t9f9stock-5m000660:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gg007dz10iv55kchcxl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 13:00:00raw1,737,500원1,744,000원1,737,000원1,744,000원31,308
cmu3l1gfi07dy10iv6d3s2bqcstock-5m005930:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gfa07dx10ivrevpy9js1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 13:00:00raw253,500원254,000원253,000원253,500원142,139
cmu3l7xp907fk10ivul2mk1nlstock-5m051910:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:15:202026-09-16 13:15:20cmu3l7xp507fj10ivzv7r3ce41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 13:00:00raw274,000원274,500원274,000원274,250원1,092
cmu3kv2s407ck10ivtj0q05vcstock-5m000660:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:202026-09-16 13:05:20cmu3kv2rv07cj10ivfdriuzg11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 12:55:00raw1,734,500원1,740,000원1,734,000원1,737,000원35,588
cmu3kv2so07cm10ivpw9skhb7stock-5m005380:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:202026-09-16 13:05:21cmu3kv2sl07cl10iv2b09fqxb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:55:00raw362,000원362,500원362,000원362,000원1,589
cmu3kv2sx07co10ivsi97mp47stock-5m066570:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2su07cn10iv7lrcckgp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 12:55:00raw200,000원200,500원199,900원200,000원977
cmu3kv2ty07cw10ivgcsz8pj7stock-5m006400:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2tu07cv10ivapves10s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 12:55:00raw547,500원548,000원547,000원548,000원1,776
cmu3kv2to07cu10iv14g1jxzpstock-5m035720:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2tk07ct10iv9k6r1yw51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 12:55:00raw33,800원33,850원33,800원33,800원9,659
cmu3kv2r807ci10iv2efgu7qcstock-5m005930:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:202026-09-16 13:05:20cmu3kv2q307ch10ivmeupybqk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:55:00raw253,000원253,500원252,750원253,500원72,679
cmu3kv2t607cq10iva5hpjkxmstock-5m035420:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2t307cp10ivqqzhqqhc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 12:55:00raw202,250원202,500원202,000원202,500원4,447
cmu3kv2vk07d810ivbb9zl0dvstock-5m105560:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2vg07d710iv7owclot61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 12:55:00raw176,600원176,900원176,400원176,600원8,526
cmu3kv2vv07da10ivwj3aeszcstock-5m055550:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2vq07d910iv2kgj2fv51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 12:55:00raw111,900원112,200원111,900원112,200원21,065
57,440건 중 4,351–4,400← 이전88 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬