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
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
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
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
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
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
cmu3ijf1l06w610ivakey9eqdstock-5m066570:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf1h06w510ivtgxipqsw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 11:50:00raw198,800원199,000원198,700원198,800원1,804
cmu3ijf1906w410ivksypgevpstock-5m005380:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf1406w310ivqegmdggy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:50:00raw360,250원361,500원360,000원361,000원9,332
cmu3ijf0v06w210ivyr0kfh3cstock-5m000660:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf0q06w110ivzzvzmk7e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 11:50:00raw1,721,000원1,723,000원1,720,000원1,720,000원20,112
cmu3ijf0806w010ivt589sgqustock-5m005930:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijezy06vz10iv8spv8vxi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:50:00raw251,250원251,500원251,000원251,500원90,818
cmu3ijf2e06wc10iv9hnx5lpistock-5m006400:20260916:11452026-09-16 11:45:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf2a06wb10iv6mq61snx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 11:45:00raw546,000원547,000원545,000원547,000원1,003
cmu3iczub06uy10ivpxodv5j2stock-5m035420:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczu806ux10ivk1e685y21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 11:45:00raw202,000원202,000원201,500원201,500원2,312
cmu3iczyz06vy10ivh2vumrz1stock-5m017670:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczyv06vx10ivmbheeuww1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 11:45:00raw88,050원88,300원88,000원88,300원5,038
cmu3iczyq06vw10ivvz6ixn96stock-5m030200:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczyn06vv10ivsh6bfn9p1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 11:45:00raw53,100원53,200원53,100원53,200원251
cmu3iczyg06vu10ivwemg5e29stock-5m015760:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczyc06vt10iv5mzdehyg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 11:45:00raw30,975원31,000원30,950원30,950원5,727
cmu3iczy706vs10iv2skfibe9stock-5m003550:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczy306vr10ivnqwuy9tr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 11:45:00raw112,200원112,400원112,200원112,400원2,004
cmu3iczxx06vq10ivfokfkq2nstock-5m034730:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczxu06vp10ivnfdscg2p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:45:00raw544,000원545,000원544,000원544,000원485
cmu3iczxo06vo10ivyokqkesostock-5m028260:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczxl06vn10ivh0t944tf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:45:00raw352,000원352,500원351,500원351,500원577
cmu3iczx706vk10ivlz12wbx2stock-5m096770:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczx306vj10ivm9giv8bf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 11:45:00raw138,300원138,300원137,800원137,900원2,910
cmu3iczwx06vi10ivn0g3z6thstock-5m012330:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczwu06vh10ivb125kvra1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 11:45:00raw382,000원383,000원382,000원383,000원1,477
cmu3iczwo06vg10ivrthzk1qustock-5m373220:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczwk06vf10ivugpqxhg21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 11:45:00raw367,500원368,500원367,000원368,500원1,338
cmu3iczwe06ve10ivpoqinkgistock-5m207940:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczwa06vd10ivil3mmhdb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:45:00raw1,400,000원1,403,000원1,400,000원1,402,000원259
cmu3iczw506vc10iv5tjgne27stock-5m055550:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczw106vb10ivc9axgnvk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 11:45:00raw111,900원112,200원111,900원112,100원7,958
cmu3iczvv06va10ivucfgr9bkstock-5m105560:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczvs06v910ivu3us96wt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 11:45:00raw176,500원176,700원176,300원176,600원4,954
cmu3iczvm06v810ivee1ytvpzstock-5m000270:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczvh06v710iv1irrcsj71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:45:00raw120,800원121,200원120,800원121,200원5,408
cmu3iczvc06v610ivd8nvr0oxstock-5m005490:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczv806v510ivje7g3m061
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 11:45:00raw326,000원327,000원325,500원327,000원1,372
cmu3iczv306v410ivryyvd5g6stock-5m068270:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczuz06v310ivdq4hhred1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 11:45:00raw177,800원178,100원177,700원178,000원2,129
cmu3iczuu06v210ivu09x5chhstock-5m051910:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczuq06v110ivlh6mj8ud1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 11:45:00raw271,500원272,000원271,500원272,000원749
cmu3iczul06v010iv43nnwqmqstock-5m035720:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczuh06uz10ivd14370s21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 11:45:00raw33,750원33,800원33,750원33,800원9,448
cmu3iczu206uw10ivoitz6c60stock-5m066570:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczty06uv10ivfa9xwhwx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 11:45:00raw198,700원198,900원198,500원198,800원1,994
cmu3icztt06uu10ivsvoa1loistock-5m005380:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3icztq06ut10iv3luivrus1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:45:00raw360,000원360,500원360,000원360,500원2,055
cmu3icztk06us10ive86aoz9lstock-5m000660:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3icztg06ur10iv0rpb3d2w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 11:45:00raw1,716,500원1,722,000원1,716,000원1,721,000원17,479
cmu3iczt906uq10iv8z6l2nm2stock-5m005930:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczsx06up10ivss4o6r8k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:45:00raw251,000원251,500원250,500원251,250원113,528
cmu3i6krl06uk10iv24vxh4mrstock-5m015760:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6krg06uj10ivxmspq5xe1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 11:40:00raw31,000원31,050원30,950원31,000원18,025
cmu3i6kr906ui10iv5hb4hubhstock-5m003550:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kr506uh10iv1x5lc5vp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 11:40:00raw112,300원112,400원112,000원112,300원2,193
cmu3i6kqy06ug10iv70vshxm0stock-5m034730:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kqv06uf10iveqdvsrgm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:40:00raw545,000원545,000원543,000원544,000원319
cmu3i6kqp06ue10ivr8dxk12wstock-5m096770:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kql06ud10iv5h2vmog21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 11:40:00raw138,000원138,400원137,800원138,200원2,620
cmu3i6kqf06uc10iv73tt8p4kstock-5m012330:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kqb06ub10ivh25vf5wy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 11:40:00raw382,500원382,500원381,500원382,000원1,345
cmu3i6kq606ua10ivxt5cwhowstock-5m373220:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kq206u910iv2u49a2an1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 11:40:00raw367,500원368,000원367,000원367,000원2,670
cmu3i6kpu06u810ivm1svuob7stock-5m207940:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kpq06u710iv491bluuw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:40:00raw1,402,000원1,403,000원1,400,000원1,401,000원194
cmu3i6kpj06u610ivvjvy0fe4stock-5m055550:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kpe06u510iva2z2sqnz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 11:40:00raw112,000원112,100원111,900원112,000원3,879
cmu3i6koa06ty10iv8v7acrdrstock-5m068270:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6ko606tx10ivkqzv1ntz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 11:40:00raw177,800원177,900원177,600원177,900원1,382
cmu3i6ko006tw10iv1btaoneostock-5m051910:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6knw06tv10iv6z63wt9w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 11:40:00raw271,500원272,000원271,500원272,000원466
cmu3i6km406ti10ivs0gq5547stock-5m005930:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6km006th10ivipb23f2e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:40:00raw250,750원251,000원250,500원250,750원60,695
cmu3i6kmf06tk10iv1rq3vwbwstock-5m000660:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kmb06tj10ivubspmcuy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 11:40:00raw1,718,000원1,719,000원1,714,000원1,716,500원15,909
cmu3i6kmo06tm10iv6gsq0o4vstock-5m005380:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kml06tl10iv9hsqt6rm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:40:00raw360,000원360,500원360,000원360,000원1,719
cmu3i6kmy06to10ivbk5zwqg9stock-5m066570:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kmt06tn10iv0lsuag4y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 11:40:00raw198,800원198,900원198,500원198,500원2,280
57,440건 중 4,701–4,750← 이전95 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬