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
cmu3htp0e06rm10ivf30n8ultstock-5m055550:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp0a06rl10ivh1837fdt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 11:30:00raw111,950원112,300원111,900원112,300원8,456
cmu3htozm06rg10ivd2gjp151stock-5m005490:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htozi06rf10ivu9avsbtk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 11:30:00raw326,000원327,500원326,000원326,500원2,504
cmu3htozv06ri10ivstzi8o6rstock-5m000270:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htozr06rh10ivxjj4yu4t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:30:00raw120,800원121,300원120,800원121,000원12,136
cmu3htp0406rk10ivrzhadza9stock-5m105560:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htp0006rj10iv14pd7se11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 11:30:00raw176,400원176,800원176,100원176,800원9,269
cmu3i04qn06t410iveuzhdp0xstock-5m028260:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04qi06t310iv05i11rjj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:30:00raw351,000원352,500원351,000원352,000원2,933
cmu3hncb606qa10ivaluiatppstock-5m105560:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncb206q910ivvlvwp51z1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 11:25:00raw176,000원176,600원175,900원176,400원8,832
cmu3hncgb06qw10ivp17b1phhstock-5m017670:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncg206qv10ivij8jb9zh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 11:25:00raw87,700원87,900원87,600원87,700원5,431
cmu3hncfk06qu10ivp569wubgstock-5m030200:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncfb06qt10iva12gh67e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 11:25:00raw52,900원53,100원52,900원52,900원5,477
cmu3hncev06qs10ividxjrdfystock-5m015760:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncem06qr10ivh4lhtc8i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 11:25:00raw30,950원30,950원30,900원30,950원6,552
cmu3hnce506qq10ivkyjo526ustock-5m003550:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncdw06qp10ivra22jgra1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 11:25:00raw111,700원112,200원111,700원112,100원2,652
cmu3hncdf06qo10iv0wub8tmrstock-5m034730:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncd706qn10ivd3ialjy41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:25:00raw543,000원544,000원542,000원543,000원529
cmu3hnccr06qm10ivb770fgwsstock-5m028260:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncco06ql10ivzwi7kb1o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:25:00raw350,000원351,500원349,500원351,500원2,444
cmu3hncci06qk10ivgleop2pzstock-5m096770:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncce06qj10ivvpaimjou1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 11:25:00raw138,000원138,500원137,900원138,200원2,951
cmu3hncc806qi10ivl9iz8wf5stock-5m012330:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncc406qh10iv41581bda1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 11:25:00raw381,500원383,500원381,500원382,500원2,686
cmu3hncby06qg10ivl2zrij5bstock-5m373220:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncbu06qf10iv0708yxfy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 11:25:00raw368,000원368,000원367,000원368,000원2,096
cmu3hncbp06qe10iv5vsa8xxwstock-5m207940:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncbl06qd10ivalp4zlgd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:25:00raw1,400,000원1,405,000원1,400,000원1,404,000원302
cmu3hncbf06qc10ivkqlkf1ypstock-5m055550:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncbb06qb10iv7pm5lgt21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 11:25:00raw111,700원112,100원111,700원111,900원4,514
cmu3hncaw06q810ivo1nyrxnestock-5m000270:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncat06q710ivb3rqaac81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:25:00raw120,800원120,900원120,700원120,900원3,182
cmu3hncan06q610ivol9xwp1estock-5m005490:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncaj06q510ivoav3yqht1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 11:25:00raw326,000원327,000원326,000원326,500원1,347
cmu3hncae06q410ivmhsteh68stock-5m068270:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncaa06q310ivfaxtj11g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 11:25:00raw177,600원177,800원177,500원177,500원2,651
cmu3hnca506q210ivjnoorbxhstock-5m051910:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hnca106q110ive8swb6fk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 11:25:00raw272,000원272,500원271,500원272,000원1,009
cmu3hnc9u06q010iva92u27lmstock-5m006400:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hnc9p06pz10ivlkntzh2z1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 11:25:00raw546,000원548,000원546,000원546,500원1,660
cmu3hnc9i06py10ivggp8yrb2stock-5m035720:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hnc9e06px10iv70fra01d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 11:25:00raw33,750원33,800원33,750원33,775원6,507
cmu3hnc9906pw10iv0qrxtu7rstock-5m035420:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hnc9506pv10ivamixdm571
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 11:25:00raw201,250원202,000원201,000원201,500원1,782
cmu3hnc9006pu10iv4iwgk4dkstock-5m066570:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hnc8w06pt10ivef791jk51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 11:25:00raw198,100원198,700원198,100원198,600원3,289
cmu3hnc8q06ps10ivitk6x9ofstock-5m005380:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hnc8m06pr10iv16u6jx391
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:25:00raw359,500원360,000원359,500원360,000원1,921
cmu3hnc8f06pq10ivtsid8vikstock-5m000660:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hnc8b06pp10ivjm2ujvdr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 11:25:00raw1,717,500원1,719,000원1,713,000원1,716,000원32,262
cmu3hnc8406po10iv7rys25hrstock-5m005930:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hnc8106pn10ivbad877ha1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:25:00raw250,500원251,000원250,000원250,250원102,386
cmu3hgyk306pm10ivwugcz8pzstock-5m017670:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyjz06pl10iv3xhbuu3t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 11:20:00raw87,600원87,700원87,400원87,600원13,266
cmu3hgyju06pk10ivibfaavoostock-5m030200:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyjr06pj10ivr582zv5m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 11:20:00raw52,900원53,000원52,900원52,900원1,610
cmu3hgyjl06pi10ivndy9ya84stock-5m015760:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyjh06ph10ivpvgctq0q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 11:20:00raw30,900원30,950원30,900원30,950원2,528
cmu3hgyjb06pg10ivmt6os3w6stock-5m003550:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyj706pf10ivuvhsvoay1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 11:20:00raw112,100원112,100원111,700원112,000원1,925
cmu3hgyj206pe10ivt524xhvostock-5m034730:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyiy06pd10ivi2t133t61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:20:00raw543,000원544,000원543,000원544,000원165
cmu3hgyit06pc10ivfgzaut6hstock-5m028260:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyiq06pb10ivq1pf8ewb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:20:00raw350,000원350,000원349,000원350,000원1,788
cmu3hgyil06pa10ivlwgqejidstock-5m096770:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyih06p910iv9msw26zp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 11:20:00raw138,100원138,200원137,700원138,000원2,986
cmu3hgyic06p810ivvxukp596stock-5m012330:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyi906p710iv8e6skzhg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 11:20:00raw382,000원382,500원381,500원381,500원1,998
cmu3hgyi306p610ivmr591symstock-5m373220:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyhx06p510ivvieebn191
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 11:20:00raw367,500원368,000원367,000원368,000원1,136
cmu3hgyhn06p410iv1ur41s3astock-5m207940:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyhj06p310ivb0sdq5ps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:20:00raw1,400,000원1,401,000원1,399,000원1,401,000원146
cmu3hgyhb06p210iv4f8cuokmstock-5m055550:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyh706p110ivpac5o9ss1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 11:20:00raw111,600원111,900원111,500원111,700원12,550
cmu3hgyh106p010ivo9urzh7ustock-5m105560:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgygx06oz10ivp1e2j3az1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 11:20:00raw175,400원176,300원175,300원176,000원13,626
cmu3hgygr06oy10ivwkt5rigrstock-5m000270:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgygn06ox10ivonbmgucy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:20:00raw120,800원120,900원120,700원120,800원2,566
cmu3hgygg06ow10ivslh29s6cstock-5m005490:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgygd06ov10ivm11egdt71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 11:20:00raw326,500원326,500원326,000원326,500원689
cmu3hgyg706ou10ivvqlh8sdistock-5m068270:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyg306ot10ivolwxowjg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 11:20:00raw177,500원177,800원177,500원177,500원1,334
cmu3hgyfx06os10ivxmf8ir4sstock-5m051910:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyft06or10ivajmtyy0h1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 11:20:00raw272,000원272,500원271,500원272,000원850
cmu3hgyfo06oq10ivkkbb4k0lstock-5m006400:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyfk06op10iviwoikj6j1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 11:20:00raw546,000원547,000원544,000원545,000원1,298
cmu3hgyfe06oo10iv3qwyq2iustock-5m035720:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyfa06on10ivv3vgfuf01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 11:20:00raw33,725원33,800원33,700원33,800원16,927
cmu3hgyf506om10ivb8gi3quastock-5m035420:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyf106ol10ivo2jo6grj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 11:20:00raw201,000원201,500원201,000원201,250원3,449
cmu3hgyev06ok10ivo537c7uzstock-5m066570:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyer06oj10ivamx5w8gz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 11:20:00raw198,300원198,300원198,100원198,100원1,862
cmu3hgyel06oi10ivwhp1rcndstock-5m005380:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgyeh06oh10iv36s1e5s21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:20:00raw359,500원360,000원359,000원360,000원3,142
cmu3hgyec06og10ivoxubroo2stock-5m000660:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgye806of10iv6zkyrwen1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 11:20:00raw1,716,000원1,717,500원1,712,000원1,717,500원16,004
57,440건 중 4,801–4,850← 이전97 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬