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
cmu3hgye106oe10iv3yaqu8ktstock-5m005930:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgydo06od10ivwrks1ebl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:20:00raw250,000원250,500원249,500원250,250원66,115
cmu3hah3d06n810iveufoiwm4stock-5m035420:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah3a06n710ivj0kny8qa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 11:15:00raw201,500원202,000원201,000원201,500원3,644
cmu3hah3m06na10ivsly9tuegstock-5m035720:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah3j06n910iv6wpbcjbv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 11:15:00raw33,750원33,750원33,700원33,750원5,306
cmu3hah2606n010ivbo3hz58lstock-5m005930:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah2106mz10ivn8utekzu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:15:00raw249,250원250,500원249,250원250,000원98,799
cmu3hah7906o210iv8ud9dxbastock-5m028260:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:212026-09-16 11:25:21cmu3hah7606o110iv5qgu1ijk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:15:00raw348,000원350,750원347,500원350,500원3,530
cmu3hah7j06o410ivigtkxewvstock-5m034730:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:212026-09-16 11:25:21cmu3hah7f06o310ivttb28opv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:15:00raw541,000원544,000원540,000원544,000원1,013
cmu3hah7t06o610iv1do5jgg5stock-5m003550:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:212026-09-16 11:25:21cmu3hah7p06o510iv0yag6xw41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 11:15:00raw111,700원112,200원111,700원112,200원2,653
cmu3hah2t06n410ivxktapn8jstock-5m005380:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah2o06n310iv5t496rrl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:15:00raw359,250원360,000원359,000원359,500원3,115
cmu3hah3406n610ivnnsy8z88stock-5m066570:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah3006n510iv2hnqu39i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 11:15:00raw197,500원198,400원197,400원198,200원3,641
cmu3hah6q06ny10ivzknkzt03stock-5m012330:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:212026-09-16 11:25:21cmu3hah6m06nx10ivqjxpabya1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 11:15:00raw381,500원382,500원381,000원382,000원2,044
cmu3hah6h06nw10ivoelz0mbystock-5m373220:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:212026-09-16 11:25:21cmu3hah6d06nv10iv35w2qks61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 11:15:00raw366,000원368,000원365,500원367,500원2,015
cmu3hah6706nu10iv1x0wvzhsstock-5m207940:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:212026-09-16 11:25:21cmu3hah6406nt10iv0tjnvo5n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:15:00raw1,401,000원1,402,000원1,400,000원1,400,000원423
cmu3hah5y06ns10ivajvc24nustock-5m055550:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah5v06nr10iv4mjeh19s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 11:15:00raw111,500원111,600원111,500원111,500원2,936
cmu3hah5p06nq10ivhhkisii5stock-5m105560:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah5l06np10ivm8s5sm2i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 11:15:00raw175,500원175,600원175,200원175,400원9,915
cmu3hah5f06no10ivtekdr6j2stock-5m000270:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah5b06nn10ivspvc80z91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:15:00raw120,600원120,900원120,550원120,800원3,263
cmu3hah5506nm10ivhokfe7vqstock-5m005490:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah5106nl10iv2iv8nnk11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 11:15:00raw325,250원326,500원325,000원326,500원2,205
cmu3hah4m06ni10ivcn8el8i0stock-5m068270:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah4j06nh10ivjiqz5uly1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 11:15:00raw177,500원177,800원177,400원177,700원2,172
cmu3hah8206o810iv3iifjaz1stock-5m015760:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:212026-09-16 11:25:21cmu3hah7y06o710iv8khvvhg61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 11:15:00raw30,850원30,950원30,850원30,950원13,833
cmu3hah8c06oa10ivgc7ga4m5stock-5m030200:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:212026-09-16 11:25:21cmu3hah8806o910ivlhyi77f61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 11:15:00raw52,900원53,000원52,800원53,000원286
cmu3hah8n06oc10ivmh6f10b9stock-5m017670:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:212026-09-16 11:25:21cmu3hah8i06ob10ivorzo6aev1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 11:15:00raw87,600원87,800원87,500원87,700원5,985
cmu3hah4506ne10ivh462lz06stock-5m051910:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah4106nd10ivege96oa11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 11:15:00raw271,500원272,500원271,000원272,500원1,501
cmu3hah2h06n210ivihu4tunsstock-5m000660:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah2d06n110ivbiqzcz301
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 11:15:00raw1,711,000원1,718,000원1,710,000원1,716,000원15,906
cmu3hah3w06nc10ivzx17o6lbstock-5m006400:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah3r06nb10ivwlgm2a891
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 11:15:00raw544,000원547,000원543,000원546,000원1,087
cmu3hah7006o010ivi0cpkeyvstock-5m096770:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:212026-09-16 11:25:21cmu3hah6w06nz10iv15d3kndm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 11:15:00raw138,000원138,400원137,900원138,200원3,589
cmu3hah4w06nk10iv516pcuctstock-5m005490:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah4s06nj10ivz3z3nz901
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 11:10:00raw325,500원325,500원325,000원325,500원2,039
cmu3hah4e06ng10ivo65pdvbtstock-5m068270:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah4b06nf10ivya9zi2cv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 11:10:00raw177,700원177,800원177,400원177,600원1,766
cmu3h3zxl06m410ivco6rq8f0stock-5m035720:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h3zxd06m310iv3j4vl90i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 11:10:00raw33,750원33,750원33,700원33,750원4,823
cmu3h3zy406m610ivwudsqawostock-5m006400:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h3zxx06m510ivvoz4va5u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 11:10:00raw546,000원547,000원544,000원544,000원2,766
cmu3h3zyo06m810ivtpxeh0snstock-5m051910:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h3zyh06m710iv0o6xkmj11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 11:10:00raw271,500원272,000원271,000원271,000원965
cmu3h3zz806ma10ivbvtvllb2stock-5m000270:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h3zz106m910ivj83ci0lf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:10:00raw120,700원120,900원120,500원120,600원3,550
cmu3h3zzs06mc10ivsbayn7kdstock-5m105560:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h3zzl06mb10iv72ep0bin1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 11:10:00raw175,600원175,800원175,300원175,400원12,568
cmu3h3zwv06m210iviuv8fbhfstock-5m035420:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h3zwm06m110ivczrp8k6x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 11:10:00raw201,000원201,500원201,000원201,500원4,064
cmu3h3zw506m010ivca6l5fhhstock-5m066570:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h3zvx06lz10ivr2hikaqs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 11:10:00raw197,700원197,800원197,400원197,500원2,695
cmu3h3zvg06ly10ivx7ixmpyfstock-5m005380:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h3zv706lx10ivlgi09xla1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:10:00raw360,000원360,000원359,000원359,000원4,190
cmu3h400906me10iv16z18syhstock-5m055550:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h400506md10iv6dmhgmok1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 11:10:00raw111,600원111,600원111,500원111,500원1,724
cmu3h400t06mg10iv21lt6lk8stock-5m207940:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h400m06mf10iv48j1mr5m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:10:00raw1,403,000원1,403,000원1,401,000원1,401,000원157
cmu3h3zuq06lw10iv9tjucqbistock-5m000660:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h3zui06lv10ivvfod6e7m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 11:10:00raw1,715,000원1,718,000원1,710,000원1,711,000원19,870
cmu3h3zub06lu10iv9jpc3jcqstock-5m005930:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h3zts06lt10ivv82fv9sg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:10:00raw250,000원250,500원249,000원249,250원101,048
cmu3h403906mw10ivw0d6paz0stock-5m030200:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h403506mv10ivqle6ah3r1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 11:10:00raw52,900원53,000원52,900원52,900원4,455
cmu3h403i06my10ivtp8h5lwbstock-5m017670:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h403f06mx10ivtv160eyh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 11:10:00raw87,600원87,700원87,500원87,500원2,986
cmu3h401b06mi10ivc90z351mstock-5m373220:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h401606mh10ivmckcmmkk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 11:10:00raw366,500원367,000원365,500원366,000원1,941
cmu3h401l06mk10ivewkej4tsstock-5m012330:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h401h06mj10ivd7bnkcjk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 11:10:00raw382,000원382,000원381,000원381,500원1,990
cmu3h401w06mm10ivc4y0nekvstock-5m096770:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h401s06ml10ivwkpjwbpz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 11:10:00raw137,900원138,100원137,800원137,900원4,886
cmu3h402606mo10ivbowr3f4qstock-5m028260:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h402206mn10ivgqsv9lo61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:10:00raw348,500원350,500원347,500원348,000원3,520
cmu3h402g06mq10iv8xq0syoqstock-5m034730:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h402c06mp10ivui6sz7f01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:10:00raw543,000원543,000원539,000원541,000원932
cmu3h402q06ms10ivfo9egr7sstock-5m003550:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h402m06mr10ivhsikk42e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 11:10:00raw111,900원112,100원111,600원111,700원2,167
cmu3h403006mu10ivkci9pclestock-5m015760:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h402w06mt10ivfz8q3eby1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 11:10:00raw30,900원30,950원30,850원30,850원5,728
cmu3gxjy406lc10ivu5zvd3vostock-5m373220:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjy006lb10iv5ud6hllu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 11:05:00raw366,500원367,000원366,500원367,000원1,883
cmu3gxk0d06ls10iv5qd18pc0stock-5m017670:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxk0806lr10ivif54ly5r1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 11:05:00raw87,500원87,700원87,200원87,700원12,932
cmu3gxk0106lq10iv24zhg9lustock-5m030200:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjzx06lp10ivqx5i64uu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 11:05:00raw52,800원52,900원52,800원52,900원2,092
57,440건 중 4,851–4,900← 이전98 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬