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
cmu3ki7hr07am10ivqlbpt977stock-5m005490:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7hn07al10iv77w6e6fd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 12:45:00raw327,000원327,500원326,500원327,000원1,287
cmu3ki7hh07ak10ivq5r9vv8dstock-5m068270:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7he07aj10iv6mxp12aj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 12:45:00raw178,000원178,200원177,900원178,000원1,375
cmu3ki7h807ai10ivbfs4a63sstock-5m051910:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7h407ah10ivcdklm85f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 12:45:00raw272,000원273,500원271,500원273,500원1,990
cmu3ki7gy07ag10iv5h2w98wustock-5m006400:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7gv07af10iv13nozanq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 12:45:00raw547,000원549,000원547,000원548,000원2,061
cmu3ki7go07ae10ivaphfptcrstock-5m035720:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7gj07ad10ivfm82f26o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 12:45:00raw33,800원33,850원33,750원33,850원14,111
cmu3ki7gc07ac10iv09p11n85stock-5m035420:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7g807ab10iv8cnzgctm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 12:45:00raw201,500원202,500원201,500원202,500원3,660
cmu3ki7g107aa10ive58vieo9stock-5m066570:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7fw07a910ivx32me8sg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 12:45:00raw200,000원200,500원199,800원200,000원1,865
cmu3ki7fp07a810ivamkp4gbastock-5m005380:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7fk07a710ivskaath3l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:45:00raw361,500원363,000원361,500원362,500원6,301
cmu3ki7fd07a610iva9hpq3cxstock-5m000660:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7f807a510ivw3fmgocr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 12:45:00raw1,731,000원1,735,000원1,730,000원1,734,000원35,154
cmu3ki7ez07a410ivr26cqzx6stock-5m005930:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7em07a310ivlq4yzx391
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:45:00raw252,750원253,500원252,500원253,000원188,843
cmu3kbrzt07a210ivof5ipl6ystock-5m017670:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrzp07a110ivwvv0w2en1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 12:40:00raw88,000원88,200원87,950원88,100원3,903
cmu3kbrzj07a010iv5pmnazsostock-5m030200:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrzf079z10iv5trwwkp61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 12:40:00raw53,000원53,200원53,000원53,100원2,430
cmu3kbrz9079y10ivs3u37vr9stock-5m015760:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrz5079x10iv42dgdpy31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 12:40:00raw31,050원31,050원31,000원31,050원4,408
cmu3kbryy079w10ivy12ofr2fstock-5m003550:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbryu079v10iv658nbhds1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 12:40:00raw112,700원112,700원112,600원112,600원297
cmu3kbryo079u10iv2h2mwq7fstock-5m034730:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbryk079t10iv8clhciqj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:40:00raw550,000원552,000원549,000원550,000원888
cmu3kbrye079s10iv5wv110oqstock-5m028260:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrya079r10ivbo76j6j21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:40:00raw352,500원353,500원352,250원352,500원2,123
cmu3kbry4079q10ivhfyh6ggwstock-5m096770:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbry0079p10ivtz3kkrnv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 12:40:00raw137,700원137,900원137,600원137,900원2,016
cmu3kbrxu079o10ivj72uub3ystock-5m012330:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrxr079n10ivuhepzvnq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 12:40:00raw383,500원384,000원383,000원383,500원1,333
cmu3kbrxl079m10ivrz4c73pgstock-5m373220:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrxh079l10ivwla9nl4l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 12:40:00raw370,500원371,000원370,000원371,000원1,714
cmu3kbrxb079k10iv42fm2tahstock-5m207940:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrx8079j10ivwgs1svru1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:40:00raw1,400,000원1,401,000원1,400,000원1,400,000원121
cmu3kbrx2079i10ivcxi4ah0istock-5m055550:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrwy079h10ivdls0nqs31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 12:40:00raw111,900원112,000원111,900원111,900원3,819
cmu3kbrws079g10ivs2use7wxstock-5m105560:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrwp079f10ivtim82est1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 12:40:00raw176,400원176,700원176,200원176,400원6,012
cmu3kbrwj079e10ivzu47sy2estock-5m000270:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrwf079d10ivjj1kfibf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:40:00raw121,400원121,400원121,200원121,400원3,255
cmu3kbrw8079c10ivilf9js6wstock-5m005490:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrw4079b10ivpu74wiyz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 12:40:00raw327,000원327,000원326,500원326,500원241
cmu3kbrvy079a10ivry1ggs4bstock-5m068270:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrvt079910iv4lx1prri1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 12:40:00raw177,800원178,000원177,700원178,000원995
cmu3kbrvn079810ivbkrchseustock-5m051910:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrvj079710ivbrs1700a1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 12:40:00raw271,500원272,500원271,500원272,500원1,284
cmu3kbrvd079610iv93enu1mzstock-5m006400:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrva079510ivecoc8k5y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 12:40:00raw548,000원548,000원547,000원548,000원813
cmu3kbrv3079410ivkqo3j2b4stock-5m035720:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrv0079310ivjz86u4131
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 12:40:00raw33,775원33,800원33,750원33,800원15,332
cmu3kbrus079210ivtd5y6sbcstock-5m035420:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrup079110ivozf183k61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 12:40:00raw201,500원202,000원201,500원201,500원2,033
cmu3kbruh079010ivleduuhp1stock-5m066570:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrud078z10ivr5mkhb3z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 12:40:00raw199,800원200,500원199,700원200,000원2,411
cmu3kbru6078y10ivyzrta0o1stock-5m005380:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbru2078x10iv9sh3vw1b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:40:00raw361,500원362,000원361,500원362,000원1,513
cmu3kbrtw078w10ivco0h941wstock-5m000660:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrtr078v10ivztw4qdhs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 12:40:00raw1,728,500원1,732,000원1,727,000원1,731,000원21,780
cmu3kbrtj078u10ivwsbalxu8stock-5m005930:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrte078t10iv97zdnp6z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:40:00raw252,500원253,000원252,250원252,750원62,449
cmu3k5c8k077u10iv9vpdfiysstock-5m051910:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5c8g077t10ivrbp57t081
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 12:35:00raw272,000원272,000원271,500원272,000원1,269
cmu3k5cdb078s10ivekq9q30hstock-5m017670:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5cd7078r10ivrwki53cs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 12:35:00raw88,000원88,200원88,000원88,100원2,522
cmu3k5cd1078q10iv6oe0ng33stock-5m030200:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5ccx078p10iv9jusg0xk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 12:35:00raw53,100원53,100원53,000원53,000원178
cmu3k5ccr078o10ivoi081nlwstock-5m015760:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5cco078n10iv3mfz0x8x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 12:35:00raw31,000원31,050원31,000원31,000원4,008
cmu3k5cci078m10ivqs7zhj1pstock-5m003550:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5cce078l10iv97pzp0431
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 12:35:00raw112,400원112,700원112,200원112,700원3,030
cmu3k5cc8078k10ivphp5dt69stock-5m034730:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5cc4078j10ivsw62dxu61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:35:00raw549,000원550,000원548,000원550,000원1,117
cmu3k5cbx078i10ivpd1cg265stock-5m028260:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5cbt078h10ivev4g6ce41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:35:00raw352,000원352,500원351,500원352,250원3,688
cmu3k5cbn078g10ivo8pb4pydstock-5m096770:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5cbj078f10iv6ustl8hd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 12:35:00raw137,700원137,800원137,500원137,800원2,683
cmu3k5cbc078e10ivfetdtmv6stock-5m012330:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5cb9078d10ivs9eq87j51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 12:35:00raw383,500원384,000원383,000원383,500원2,591
cmu3k5cb3078c10ivbwwip2fustock-5m373220:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5caz078b10ivdtljubir1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 12:35:00raw370,500원370,500원370,000원370,500원1,099
cmu3k5cat078a10ivftcusn7dstock-5m207940:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5caq078910ivj191i0ie1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 12:35:00raw1,401,000원1,402,000원1,400,000원1,400,000원140
cmu3k5cac078610iv3jpp5ss5stock-5m055550:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5ca8078510ivszoki0rl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 12:35:00raw111,900원112,000원111,900원111,900원1,730
cmu3k5ca1078410ivfpxwwns4stock-5m105560:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5c9w078310ivvjuf2oiw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 12:35:00raw176,600원176,700원176,300원176,300원5,764
cmu3k5c9p078210iv156029bystock-5m000270:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5c9k078110iv751y0oqk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:35:00raw121,200원121,400원121,200원121,300원5,000
cmu3k5c9d078010ivgrc6yf3cstock-5m005490:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5c99077z10ivpc9ts62r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 12:35:00raw326,000원327,000원326,000원326,500원1,956
cmu3k5c93077y10ivujxf5gilstock-5m068270:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5c8z077x10iv0muyqau91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 12:35:00raw178,100원178,200원177,800원177,900원2,538
cmu3k5c80077q10ivei89f4g5stock-5m006400:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5c7x077p10ivfct654b01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 12:35:00raw548,000원548,000원547,000원548,000원633
57,440건 중 4,451–4,500← 이전90 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬