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
cmu3gxjzr06lo10ivmqcpn643stock-5m015760:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjzn06ln10iv6706kgj51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 11:05:00raw30,850원30,900원30,850원30,900원11,871
cmu3gxjzg06lm10ivnmtd7ehbstock-5m003550:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjzc06ll10ivb8fz0v4c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 11:05:00raw111,800원112,000원111,600원111,900원2,475
cmu3gxjz606lk10ivpeqpmt8tstock-5m034730:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjz306lj10ivcz740wev1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:05:00raw543,000원543,000원542,000원542,000원173
cmu3gxjyx06li10iv7fuw6e9bstock-5m028260:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjyt06lh10ivjiugiw851
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:05:00raw348,000원348,500원348,000원348,000원1,424
cmu3gxjyn06lg10iv3scvod7dstock-5m096770:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjyj06lf10iv0a16mqk41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 11:05:00raw137,700원137,900원137,300원137,900원2,749
cmu3gxjyd06le10ivf4xqbg4fstock-5m012330:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjya06ld10ivjynjuahv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 11:05:00raw382,000원382,500원381,000원381,500원2,417
cmu3gxjxv06la10iva9diva5pstock-5m207940:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjxr06l910ivosmvtact1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:05:00raw1,404,000원1,404,000원1,402,000원1,402,000원135
cmu3gxjxm06l810ivrhktjrmcstock-5m055550:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjxi06l710ivxti25j481
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 11:05:00raw111,500원111,600원111,500원111,500원7,674
cmu3gxjxc06l610ivs6qpwv4estock-5m105560:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjx906l510ivzittsiyb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 11:05:00raw175,600원175,800원175,300원175,500원7,650
cmu3gxjx306l410iv9deznq8ustock-5m000270:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjwz06l310ivxh5xw2eq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:05:00raw120,700원120,900원120,600원120,700원4,284
cmu3gxjwu06l210iv73luke28stock-5m005490:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjwq06l110ivqknk4jxq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 11:05:00raw325,500원326,000원325,000원325,500원1,788
cmu3gxjwl06l010ivz316reydstock-5m068270:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjwh06kz10ivqbl7koyc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 11:05:00raw177,700원177,800원177,400원177,600원1,208
cmu3gxjwb06ky10ivb62xljiistock-5m051910:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjw706kx10ivqegj0t2k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 11:05:00raw271,000원271,500원271,000원271,500원472
cmu3gxjw106kw10ivtr70qxvlstock-5m006400:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:172026-09-16 11:15:18cmu3gxjvx06kv10ivq2ve4ihx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 11:05:00raw546,000원546,000원544,000원546,000원1,279
cmu3gxjvs06ku10ivecgbrquvstock-5m035720:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:172026-09-16 11:15:17cmu3gxjvp06kt10iv8mqx4ela1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 11:05:00raw33,750원33,750원33,700원33,700원10,949
cmu3gxjvf06ks10ivokaqhy8vstock-5m035420:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:172026-09-16 11:15:17cmu3gxjv806kr10ivv0lq9w5g1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 11:05:00raw201,000원202,000원201,000원201,250원17,124
cmu3gxjuw06kq10ivag90706gstock-5m066570:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:172026-09-16 11:15:17cmu3gxjuq06kp10ivxqgmz0sa1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 11:05:00raw197,500원197,700원197,400원197,600원4,631
cmu3gxjud06ko10ivvubwhay2stock-5m005380:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:172026-09-16 11:15:17cmu3gxju706kn10ivk0arypjx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:05:00raw359,500원360,000원359,000원359,500원5,357
cmu3gxjtv06km10ivjklt8k31stock-5m000660:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:172026-09-16 11:15:17cmu3gxjto06kl10iv61040ct81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 11:05:00raw1,716,500원1,718,000원1,714,000원1,715,000원17,068
cmu3gxjte06kk10ivcsoizi5hstock-5m005930:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:172026-09-16 11:15:17cmu3gxjt806kj10ivjnbi9irc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:05:00raw250,250원250,500원250,000원250,000원64,374
cmu3gr4in06jc10iv1wyo1lckstock-5m066570:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4ij06jb10ivekg6xuqc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 11:00:00raw197,600원197,600원197,300원197,500원5,440
cmu3gr4ie06ja10ivhirx76zjstock-5m005380:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4ia06j910iv5v6yepo51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 11:00:00raw359,000원359,500원359,000원359,500원4,431
cmu3gr4i406j810ivfz9rzr9gstock-5m000660:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4i006j710ivj4s8lnbd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 11:00:00raw1,708,000원1,717,000원1,707,000원1,717,000원25,384
cmu3gr4lz06k010iv73fe4zosstock-5m373220:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4lu06jz10ivaul478hi1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 11:00:00raw367,000원367,500원366,500원367,000원1,455
cmu3gr4mc06k210ive6ibpzq5stock-5m012330:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4m706k110iv7rop3i031
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 11:00:00raw380,000원382,500원380,000원382,500원4,510
cmu3gr4mr06k410iv7hvaqbt1stock-5m096770:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4ml06k310ivzwp4qij21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 11:00:00raw137,800원137,800원137,200원137,600원10,835
cmu3gr4nt06k810ived5e8caqstock-5m028260:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4nm06k710iv786sc7dp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 11:00:00raw347,500원348,500원347,000원348,500원2,220
cmu3gr4og06ka10iv8kx77dskstock-5m034730:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4o806k910ivoi5yo6cw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 11:00:00raw540,000원542,000원538,000원542,000원2,541
cmu3gr4oz06kc10ivxaqvnvjastock-5m003550:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4ou06kb10iv2vt4iq6q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 11:00:00raw111,800원112,000원111,600원111,800원2,763
cmu3gr4pi06ke10ivf7eavzp6stock-5m015760:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4pd06kd10ivrw0rmrck1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 11:00:00raw30,900원30,900원30,800원30,850원8,306
cmu3gr4q006kg10iv7j4wvr79stock-5m030200:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4pw06kf10ivrjbvlfpo1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 11:00:00raw52,800원52,900원52,800원52,900원357
cmu3gr4q906ki10ivu663a6xxstock-5m017670:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4q506kh10iva49i3ylp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 11:00:00raw87,100원87,500원87,100원87,400원10,303
cmu3gr4hu06j610ivc7y0nwedstock-5m005930:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4hp06j510ivyv26q1pr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 11:00:00raw249,000원250,500원248,500원250,250원132,147
cmu3gr4iw06je10ivj22ugkfcstock-5m035420:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4it06jd10ivuunbk3hf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 11:00:00raw201,000원201,500원201,000원201,000원1,854
cmu3gr4j606jg10ivffjnntpcstock-5m035720:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4j206jf10ivodx2hyhy1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 11:00:00raw33,750원33,750원33,700원33,700원11,774
cmu3gr4jf06ji10ivqw91n0jlstock-5m006400:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4jb06jh10iv062z0tgc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 11:00:00raw544,000원547,000원544,000원546,000원2,131
cmu3gr4jo06jk10ivxgl9r0msstock-5m051910:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4jl06jj10iv4t899z1r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 11:00:00raw272,000원272,500원271,000원271,500원1,677
cmu3gr4k406jo10iv6j5ltraustock-5m068270:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4k006jn10ivigz3162p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 11:00:00raw177,400원177,700원177,400원177,700원2,011
cmu3gr4ke06jq10ivvat4bpwbstock-5m005490:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4ka06jp10ivr4ajpa4u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 11:00:00raw326,000원326,000원325,500원325,500원1,761
cmu3gr4lm06jy10ivz8wordjkstock-5m207940:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4li06jx10ivp39dq9i11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 11:00:00raw1,405,000원1,405,000원1,402,000원1,404,000원164
cmu3gr4la06jw10ivku48pwxostock-5m055550:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4l506jv10iv3horsbcm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 11:00:00raw111,600원111,600원111,500원111,500원3,070
cmu3gr4ky06ju10ivc7ncvnhostock-5m105560:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4ku06jt10iv78asukd71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 11:00:00raw175,800원176,000원175,200원175,700원11,961
cmu3gr4ko06js10ivru03kpoxstock-5m000270:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4kk06jr10ivoh0x9w8y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:00:00raw120,700원120,800원120,600원120,700원5,280
cmu3gkq8j06ig10iv88b5t70estock-5m005490:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq8f06if10iv0bgnpe311
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 10:55:00raw325,500원326,000원325,500원326,000원370
cmu3gr4nb06k610ivuqip5b5qstock-5m028260:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4n406k510ivn4178xsl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 10:55:00raw347,500원348,000원347,000원347,000원2,346
cmu3gr4jw06jm10ivczqmqu96stock-5m068270:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4jt06jl10ivma4tqzmx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 10:55:00raw177,600원177,600원177,400원177,400원1,595
cmu3gkqbt06j410ivl7x94b9ystock-5m017670:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkqbp06j310ivh48zcszu1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 10:55:00raw87,100원87,200원87,000원87,200원8,179
cmu3gkqbj06j210ivqm5xusq7stock-5m030200:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkqbg06j110ivw0ys77b01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 10:55:00raw52,600원52,900원52,600원52,800원1,122
cmu3gkqb906j010ivonsgdxnistock-5m015760:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkqb506iz10ivr8ty1ftq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 10:55:00raw30,900원30,900원30,800원30,850원23,062
cmu3gkqaz06iy10ivunc7b0lwstock-5m003550:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkqaw06ix10ivit83zcs01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 10:55:00raw111,700원112,000원111,500원111,600원3,384
57,440건 중 4,901–4,950← 이전99 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬