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
cmu51qaj30ahh10ivrgeu8bhtstock-5m068270:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qaj00ahg10iv0o47f2go1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 13:35:00raw180,200원180,400원180,100원180,400원2,391
cmu51jx260afv10ivfwpx6auqstock-5m005380:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:192026-09-17 13:40:19cmu51jx220afu10ivb05zplho1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 13:30:00raw362,500원363,000원362,000원362,000원2,982
cmu51jx370ag110iv1vbpu12estock-5m035720:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx340ag010ivg10n08641
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 13:30:00raw33,750원33,800원33,750원33,750원4,991
cmu51jx8p0agz10ivvn3tsy8gstock-5m017670:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx8k0agy10ivr7u1o3qd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 13:30:00raw87,700원87,800원87,600원87,650원4,456
cmu51jx8d0agx10ivw0wp1fptstock-5m030200:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx8a0agw10iv46m6tftc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 13:30:00raw53,200원53,300원53,200원53,300원454
cmu51jx820agv10ivtm69xphrstock-5m015760:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx7y0agu10iv1thakj6r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 13:30:00raw30,950원31,000원30,950원30,975원2,688
cmu51jx7s0agt10ivvny3ieavstock-5m003550:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx7o0ags10ivmmjfucty1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:30:00raw112,200원112,300원112,200원112,300원744
cmu51jx7g0agr10iv5nyj41p8stock-5m034730:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx7d0agq10ivwfb6o4r31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:30:00raw544,000원545,000원544,000원544,000원781
cmu51jx770agp10iv225ambo1stock-5m028260:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx730ago10ividij35gn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:30:00raw356,500원357,500원356,000원356,500원1,794
cmu51jx6w0agn10ivz2fgfgl4stock-5m096770:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx6q0agm10ivd1zag0r31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 13:30:00raw141,300원141,300원140,600원140,800원7,190
cmu51jx6i0agl10ivnit2mynbstock-5m012330:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx6c0agk10iv8ioz2tkv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 13:30:00raw382,500원383,000원382,000원382,500원1,932
cmu51jx640agj10ivjsiuye1pstock-5m373220:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx5x0agi10iv2xtkc2ws1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 13:30:00raw366,500원366,500원365,500원365,500원2,013
cmu51jx5p0agh10iv17r55r8cstock-5m207940:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx5l0agg10ivilbg9a5v1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:30:00raw1,393,000원1,395,000원1,393,000원1,394,000원264
cmu51jx5e0agf10ivowzyaumqstock-5m055550:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx5b0age10iv5nloo8221
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 13:30:00raw113,000원113,100원112,800원112,800원10,278
cmu51jx540agd10ivwozndpk7stock-5m105560:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx500agc10ivp6ekbpry1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 13:30:00raw179,300원179,400원179,000원179,100원8,365
cmu51jx490ag710ivkmrspgsqstock-5m068270:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx450ag610ivyxmxuwth1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 13:30:00raw180,200원180,300원180,100원180,200원1,932
cmu51jx4u0agb10ivaqjbrd1jstock-5m000270:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx4q0aga10ivn8z363zz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:30:00raw120,600원120,800원120,500원120,600원4,655
cmu51jx4i0ag910iv2jawrltzstock-5m005490:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx4f0ag810ivmpj9y8se1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 13:30:00raw327,000원327,500원327,000원327,000원638
cmu51jx2k0afx10ivmksnkzixstock-5m066570:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx2d0afw10iv1r851pzl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 13:30:00raw199,300원199,400원199,000원199,100원3,123
cmu51jx1h0afr10ivjyekj9fnstock-5m005930:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:192026-09-17 13:40:19cmu51jx1a0afq10iv56vtgtvn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:30:00raw255,000원255,250원254,000원254,500원212,151
cmu51jx3l0ag310ivt6yxm9rdstock-5m006400:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx3f0ag210ivb4i5whic1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 13:30:00raw540,000원541,000원539,000원539,000원1,368
cmu51jx2x0afz10ivuugfpp8gstock-5m035420:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx2r0afy10ivoai84sg81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 13:30:00raw201,000원201,500원201,000원201,500원2,632
cmu51jx1u0aft10iv28zul73xstock-5m000660:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:192026-09-17 13:40:19cmu51jx1o0afs10iv71nw8ljr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 13:30:00raw1,762,000원1,763,000원1,758,000원1,761,000원30,053
cmu51jx3z0ag510ivmxgdsiprstock-5m051910:20260917:13302026-09-17 13:30:00instantevent2026-09-17 13:40:202026-09-17 13:40:20cmu51jx3t0ag410iv2eniw0j51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 13:30:00raw269,000원269,000원268,000원268,500원1,495
cmu51dhmz0aeh10ivwuhltr04stock-5m005930:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhmm0aeg10ivaow6hd2u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:25:00raw255,500원255,500원254,500원255,000원189,520
cmu51dhnn0ael10ivryn9egzsstock-5m005380:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhnj0aek10iv4d9pu15t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 13:25:00raw363,000원363,500원362,500원362,500원4,259
cmu51dhnd0aej10ivhdzrp515stock-5m000660:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhn60aei10iv1iydf7gj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 13:25:00raw1,760,000원1,764,000원1,760,000원1,762,000원28,691
cmu51dhoj0aer10iv2xhzbqesstock-5m035720:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhof0aeq10ive801abld1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 13:25:00raw33,800원33,800원33,750원33,800원6,325
cmu51dhny0aen10ivbgq84fgjstock-5m066570:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhnu0aem10iv6hrde07j1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 13:25:00raw199,400원199,400원199,300원199,400원1,751
cmu51dhqj0af310ivat9kpzjpstock-5m105560:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhqc0af210ivlv6dw00f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 13:25:00raw179,600원179,800원179,200원179,400원17,220
cmu51dhu10afn10iv6s6tce0qstock-5m030200:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhtw0afm10iv3ghgj8hr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 13:25:00raw53,200원53,300원53,200원53,200원11,683
cmu51dhuh0afp10ivwsk8uf1cstock-5m017670:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhua0afo10ivqew7n1vi1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 13:25:00raw87,900원87,900원87,700원87,700원3,233
cmu51dhta0afj10ivs9kzw0y0stock-5m003550:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dht60afi10iv7jil6t8n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:25:00raw112,700원112,700원112,200원112,300원2,217
cmu51dhsb0afd10iv99exafh3stock-5m096770:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhs40afc10ivr6d93ey31
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 13:25:00raw141,600원141,600원141,100원141,300원6,829
cmu51dhq50af110iv80k78b8ostock-5m000270:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhq10af010ivitm18m9i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:25:00raw120,800원120,900원120,600원120,600원4,158
cmu51dhsy0afh10ivihky4rs1stock-5m034730:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhsv0afg10ivzvt9bct71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:25:00raw544,000원545,000원544,000원544,000원861
cmu51dhrj0af910ivrp4p80s9stock-5m373220:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhre0af810ivjkogyp321
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 13:25:00raw366,000원367,000원365,500원367,000원3,720
cmu51dhrw0afb10ivlp6yaho2stock-5m012330:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhrq0afa10iv1f5dk7o91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 13:25:00raw383,500원384,000원382,500원382,500원3,259
cmu51dhto0afl10ivopsq4jnjstock-5m015760:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhth0afk10ivjxloa3vr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 13:25:00raw31,000원31,050원30,950원30,950원5,650
cmu51dhr70af710ivz5reepcvstock-5m207940:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhr40af610iv188qqzyh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:25:00raw1,394,000원1,397,000원1,392,000원1,393,000원402
cmu51dhso0aff10ivjkaf2r8tstock-5m028260:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhsi0afe10ivv4bokj0d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:25:00raw357,500원357,500원356,500원356,500원1,321
cmu51dhpi0aex10ivin5f79mkstock-5m068270:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhpf0aew10ivguwoanoz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 13:25:00raw180,300원180,400원180,100원180,200원2,448
cmu51dhpu0aez10iv4hww9r44stock-5m005490:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhpq0aey10ivgzk4gvfo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 13:25:00raw326,500원328,000원326,500원327,000원1,809
cmu51dhou0aet10ivwtpz3pg7stock-5m006400:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhoq0aes10ivkiam62lk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 13:25:00raw540,000원541,000원539,000원541,000원1,847
cmu51dhp90aev10iv816nygvwstock-5m051910:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhp10aeu10ivtvs6lf8n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 13:25:00raw267,000원269,000원266,500원268,500원3,983
cmu51dhqw0af510ivmry3lvcpstock-5m055550:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dhqq0af410iv3ct683rv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 13:25:00raw113,200원113,300원113,000원113,000원15,432
cmu51dho80aep10ivzxc7ikeystock-5m035420:20260917:13252026-09-17 13:25:00instantevent2026-09-17 13:35:202026-09-17 13:35:20cmu51dho50aeo10iv19myhgcm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 13:25:00raw201,500원202,000원201,000원201,000원3,300
cmu51745n0adv10ivwbp465systock-5m207940:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51745j0adu10ivuxw3ofzc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:20:00raw1,392,000원1,397,000원1,392,000원1,393,000원360
cmu51747b0ae710ivzrsr8dkhstock-5m034730:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu5174770ae610ivg83z1u9a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:20:00raw545,000원546,000원544,000원544,000원795
cmu5174520adr10ivkbafn6j3stock-5m105560:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51744y0adq10ivi6kus7la1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 13:20:00raw179,600원179,800원179,500원179,700원6,820
55,598건 중 551–600← 이전12 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬