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
cmu3iwaji06ze10ivkexsemh9stock-5m012330:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwajf06zd10iveazzs7ps1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 12:00:00raw383,000원384,000원382,500원383,500원2,904
cmu3iwajr06zg10ivgjo9fm9sstock-5m096770:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwajn06zf10iv5uojblgt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 12:00:00raw137,800원138,200원137,700원137,900원3,816
cmu3iwak206zi10iv4vl1fp9estock-5m034730:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwajw06zh10ivhnlf6ou81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 12:00:00raw546,000원552,000원546,000원551,000원1,612
cmu3iwal406zq10ivsv4h5i2hstock-5m017670:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwakz06zp10ivi1klhyp81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 12:00:00raw88,250원88,300원88,100원88,300원3,027
cmu3iwaku06zo10ivlnoblaocstock-5m030200:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwakq06zn10ivg1bemf211
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 12:00:00raw53,100원53,200원53,100원53,100원679
cmu3iwakb06zk10iv9y8crfh3stock-5m003550:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwak706zj10iv5wom5fl51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 12:00:00raw112,600원112,900원112,500원112,700원2,938
cmu3iwakl06zm10ivlfs76xv4stock-5m015760:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwakh06zl10ivxbsejraw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 12:00:00raw31,050원31,150원31,000원31,150원37,812
cmu3iwaem06ym10ivhydyyz58stock-5m005930:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwaef06yl10ivgipxwsnr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 12:00:00raw251,250원252,500원251,250원252,500원301,537
cmu3iwaf706yo10ivrlukq58nstock-5m000660:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwaf006yn10ivfbpsrjtu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 12:00:00raw1,722,000원1,729,000원1,722,000원1,726,500원40,143
cmu3iwafs06yq10ivt5bvkxl0stock-5m005380:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwafl06yp10ivgqq0gs5s1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 12:00:00raw361,500원362,000원361,000원361,500원3,066
cmu3iwagd06ys10ivjlb0nuyostock-5m066570:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwag606yr10ivt05ndk2y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 12:00:00raw198,900원199,600원198,900원199,400원5,841
cmu3iwagx06yu10iv4cw03rx9stock-5m035420:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwagr06yt10ivzgc3wy5u1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 12:00:00raw201,500원202,500원201,500원202,000원5,800
cmu3iwah706yw10ivlyi9j0b1stock-5m035720:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwah306yv10iv1fqw5y4u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 12:00:00raw33,800원33,800원33,750원33,800원7,915
cmu3iwahh06yy10ivjjc2j661stock-5m006400:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwahd06yx10ivf3ctmknv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 12:00:00raw548,000원548,000원547,000원548,000원1,052
cmu3iwahq06z010ivkw1uh9custock-5m068270:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwahn06yz10ivguo96h5t1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 12:00:00raw178,100원178,200원177,900원177,900원2,242
cmu3j2ph4070610iv8i1y0qrostock-5m051910:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2ph0070510ivbs842xzd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 12:00:00raw272,500원273,500원272,500원273,000원915
cmu3j2pjx070q10iv2o3auxhastock-5m028260:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pjt070p10ivq7778nzc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 12:00:00raw352,000원354,000원352,000원353,500원3,226
cmu3ipwio06y410iv6k94xpnystock-5m373220:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwik06y310ivvb8shlgr1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 11:55:00raw368,500원369,000원368,000원369,000원1,719
cmu3ipwiy06y610ivowgkorq5stock-5m012330:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwiu06y510iv0ylcef3e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 11:55:00raw383,000원383,000원382,500원382,500원1,688
cmu3ipwid06y210ivguoqqn0kstock-5m207940:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwi906y110iv7lxxvv5a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:55:00raw1,401,000원1,402,000원1,400,000원1,400,000원144
cmu3ipwi306y010iv2aug9nibstock-5m055550:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwhz06xz10ivbbiil15u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 11:55:00raw112,100원112,200원111,700원111,900원9,625
cmu3ipwht06xy10iv3iszi0vpstock-5m105560:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwhp06xx10ivy6dl27cv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 11:55:00raw176,500원176,600원176,100원176,400원4,874
cmu3ipwhj06xw10iv9z23tbkbstock-5m000270:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwhf06xv10iv58i4k4r61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:55:00raw121,200원121,300원121,100원121,300원4,298
cmu3ipwh806xu10ivdcvne7krstock-5m005490:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwh406xt10ivdwp1n75x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 11:55:00raw326,500원327,000원326,500원327,000원1,469
cmu3ipwgo06xq10ivt6v00svkstock-5m051910:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwgk06xp10ivv1vlzhhv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 11:55:00raw272,000원273,000원272,000원272,500원765
cmu3ipwge06xo10iv92qw76g9stock-5m006400:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwgb06xn10iv48z2bqvi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 11:55:00raw546,000원548,000원546,000원547,000원1,715
cmu3ipwg506xm10ivd2b1r7mnstock-5m035720:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwg206xl10ivb5slw4d31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 11:55:00raw33,750원33,800원33,750원33,800원4,576
cmu3ipwfw06xk10iv0saksstzstock-5m035420:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwft06xj10iv4fyt45yv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 11:55:00raw201,750원202,000원201,500원202,000원2,140
cmu3ipwgy06xs10iv0im164oxstock-5m068270:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwgu06xr10ivufajbmnw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 11:55:00raw178,000원178,100원178,000원178,000원1,179
cmu3ipwn406yk10ivopgyxxarstock-5m017670:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwmy06yj10iv745fqez81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 11:55:00raw88,300원88,300원88,200원88,200원2,942
cmu3ipwml06yi10iv61b98kv5stock-5m030200:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwme06yh10ivtpawmfek1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 11:55:00raw53,100원53,200원53,100원53,100원51
cmu3ipwm106yg10iv411hdcpwstock-5m015760:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwls06yf10ivflrjc3na1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 11:55:00raw31,000원31,050원31,000원31,050원3,055
cmu3ipwlb06ye10ivo9b91h1zstock-5m003550:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwl206yd10ivw8qxzgkg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 11:55:00raw112,300원112,700원112,300원112,500원2,692
cmu3ipwkk06yc10ivnhfmmggwstock-5m034730:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwkb06yb10ivm3zdb6241
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:55:00raw547,000원547,000원545,000원546,000원134
cmu3ipwjv06ya10ivyr6ajlw7stock-5m028260:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwjm06y910ivg503sned1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:55:00raw352,250원352,500원352,000원352,500원581
cmu3ipwj706y810ivzltx332jstock-5m096770:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwj406y710ivhwwgrkh71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 11:55:00raw138,200원138,200원137,700원137,900원3,386
cmu3ipwf406xe10ivdtrmkbgtstock-5m000660:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwf006xd10iv253o7gmw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 11:55:00raw1,720,000원1,723,000원1,719,000원1,723,000원16,764
cmu3ipwfn06xi10ivrlmgl686stock-5m066570:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwfj06xh10ivrmfxf9ae1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 11:55:00raw198,700원199,000원198,700원198,900원2,009
cmu3ipwfd06xg10ivofxaagwustock-5m005380:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwf906xf10ivrruhjyua1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:55:00raw361,000원362,000원360,500원361,500원3,216
cmu3ipwet06xc10ivd2pn0q8hstock-5m005930:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipweh06xb10ivlo7riz0i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:55:00raw251,500원251,500원251,000원251,250원68,883
cmu3ijf4g06ws10ivfb8h4vj9stock-5m207940:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf4c06wr10ivv6i3dfi41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:50:00raw1,402,000원1,403,000원1,401,000원1,401,000원190
cmu3ijf3x06wo10ivhk1bk7t8stock-5m105560:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf3t06wn10ivcgcen79b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 11:50:00raw176,500원176,800원176,300원176,500원6,834
cmu3ijf3n06wm10ivv0qhj91qstock-5m000270:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf3k06wl10iv38c2k6hr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:50:00raw121,200원121,300원121,000원121,200원3,468
cmu3ijf3e06wk10ivuycz7movstock-5m005490:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf3a06wj10ivelb7vzbn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 11:50:00raw326,500원327,000원326,500원326,500원660
cmu3ijf3506wi10iv99p22gw6stock-5m068270:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf3106wh10ivsqk60h641
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 11:50:00raw178,000원178,200원178,000원178,000원1,739
cmu3ijf2v06wg10ivtxfih1iwstock-5m051910:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf2s06wf10ivej4dinit1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 11:50:00raw271,500원272,500원271,500원272,000원924
cmu3ijf2m06we10ivw7hk6thmstock-5m006400:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf2j06wd10ivgzjt0qce1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 11:50:00raw546,000원548,000원546,000원547,000원1,265
cmu3ijf4706wq10ivxnwxi5instock-5m055550:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf4306wp10iv2u4po5hn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 11:50:00raw112,100원112,200원112,100원112,100원1,696
cmu3ijf2406wa10iv9ewrelpxstock-5m035720:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf2006w910iv7cem3tgp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 11:50:00raw33,800원33,825원33,750원33,800원13,010
cmu3ijf1u06w810iv4w08ufdcstock-5m035420:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf1r06w710iv10ugxddp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 11:50:00raw201,500원202,000원201,500원202,000원1,800
57,440건 중 4,651–4,700← 이전94 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬