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
cmu50u5k30abh10ivmhkicicgstock-5m096770:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5jz0abg10iv0uqdcs3v1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 13:10:00raw141,500원142,000원141,500원141,800원8,567
cmu50u5j70abb10ivtkwbhmhvstock-5m055550:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5j30aba10iv8bj8nqsb1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 13:10:00raw113,500원113,600원113,500원113,500원4,355
cmu50u5li0abr10ivma0a5a93stock-5m030200:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:182026-09-17 13:20:18cmu50u5lf0abq10ivqa7vih9j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 13:10:00raw53,200원53,300원53,200원53,300원121
cmu50u5kx0abn10ivshymuz9fstock-5m003550:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5ku0abm10ivqpmhk2uc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:10:00raw112,900원112,900원112,700원112,800원1,326
cmu50u5h60aax10ivivtz8tj4stock-5m035720:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5h20aaw10ivzno1t3261
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 13:10:00raw33,850원33,900원33,850원33,850원3,708
cmu50u5hg0aaz10iv85r6w14bstock-5m006400:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5hd0aay10iv766miyn81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 13:10:00raw541,000원542,000원541,000원541,000원1,645
cmu50u5hr0ab110ivtho7f3mqstock-5m051910:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5ho0ab010iv4q46c5ps1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 13:10:00raw267,500원268,000원267,500원267,500원456
cmu50u5gv0aav10ivfa2l1k2xstock-5m035420:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5gr0aau10ivkb01uigl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 13:10:00raw201,500원202,000원201,500원201,500원2,393
cmu50u5gl0aat10ivc8iwcydystock-5m066570:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5gh0aas10ivqvxfsx5r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 13:10:00raw199,250원199,300원199,000원199,300원2,046
cmu50u5fn0aan10ivq6cbgvvgstock-5m005930:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5fh0aam10iv7ocmeol51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:10:00raw255,000원255,000원254,000원254,750원102,810
cmu50u5g00aap10iviudqb87istock-5m000660:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5fu0aao10ivrr6mbk1u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 13:10:00raw1,759,000원1,762,000원1,756,000원1,759,500원22,267
cmu50u5ga0aar10ivox7vpe5estock-5m005380:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5g60aaq10ivhntfskpu1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 13:10:00raw363,250원363,500원363,000원363,000원1,912
cmu50u5ic0ab510ivuos9e08nstock-5m005490:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5i80ab410ivz680f74o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 13:10:00raw328,500원329,000원328,500원328,500원722
cmu50u5in0ab710ivwmu1u7b6stock-5m000270:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5ij0ab610iv03g5pkv71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:10:00raw121,000원121,000원120,700원120,700원4,174
cmu50u5js0abf10iv672586yystock-5m012330:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5jo0abe10ivqhbehn4p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 13:10:00raw385,000원385,000원384,500원384,500원970
cmu50u5ix0ab910ivk1yxevksstock-5m105560:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5it0ab810ivx7d9v6gm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 13:10:00raw180,400원180,500원180,000원180,000원7,233
cmu50npzu0a9910ivvfybhunkstock-5m000660:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:172026-09-17 13:15:17cmu50npzn0a9810ivzvacjxsa1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 13:05:00raw1,758,000원1,762,000원1,756,500원1,759,000원41,465
cmu50nq0j0a9d10ivqve60oi1stock-5m066570:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:172026-09-17 13:15:17cmu50nq0f0a9c10ivow66vrdd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 13:05:00raw199,400원199,400원199,000원199,200원4,455
cmu50nq070a9b10ivpdhaw4ifstock-5m005380:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:172026-09-17 13:15:17cmu50nq030a9a10iv3p1w12k91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 13:05:00raw363,000원363,500원363,000원363,000원1,331
cmu50npzf0a9710ivzkn4btzdstock-5m005930:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:172026-09-17 13:15:17cmu50npza0a9610ivea01cnnd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:05:00raw254,750원255,500원254,500원255,000원162,229
cmu50nq1g0a9j10ivz63axefzstock-5m035720:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:172026-09-17 13:15:17cmu50nq1a0a9i10ivgdjyxohg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 13:05:00raw33,950원33,950원33,850원33,850원20,500
cmu50nq120a9h10ivtivr9uh3stock-5m035420:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:172026-09-17 13:15:17cmu50nq0y0a9g10iv7xpac50l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 13:05:00raw201,500원202,000원201,500원202,000원2,263
cmu50nq5k0aa710ivq9ro3edhstock-5m028260:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq5g0aa610iv3ru2ox0z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:05:00raw357,500원358,000원356,000원356,500원1,702
cmu50nq420a9x10ivd300sjaqstock-5m055550:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:172026-09-17 13:15:18cmu50nq3x0a9w10ivhvfjanjw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 13:05:00raw113,600원113,700원113,400원113,500원20,130
cmu50nq5t0aa910iv215pol1sstock-5m034730:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq5q0aa810ivq504066x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:05:00raw545,000원546,000원544,000원545,000원844
cmu50nq790aaj10iv6a7y6cxustock-5m030200:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq760aai10iv54mhmuod1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 13:05:00raw53,200원53,300원53,200원53,200원303
cmu50nq3r0a9v10ivw5995b5sstock-5m105560:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:172026-09-17 13:15:17cmu50nq3n0a9u10iv8z58akpi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 13:05:00raw180,500원180,600원180,300원180,500원7,483
cmu50nq5a0aa510ivoep2vxhrstock-5m096770:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq560aa410iv6jdfnoc91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 13:05:00raw140,100원141,600원140,100원141,400원26,759
cmu50nq6z0aah10ivl9fftpn0stock-5m015760:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq6v0aag10ivs3m78ao31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 13:05:00raw31,100원31,100원31,000원31,050원6,516
cmu50nq4q0aa110ivd9izy8kvstock-5m373220:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq4m0aa010ivpp7tv6sy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 13:05:00raw367,000원367,500원366,500원367,000원934
cmu50nq2s0a9p10ivg6czfhasstock-5m068270:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:172026-09-17 13:15:17cmu50nq2m0a9o10iv0bt2qqva1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 13:05:00raw180,500원180,500원180,200원180,350원2,169
cmu50nq200a9l10ivhec2evxestock-5m006400:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:172026-09-17 13:15:17cmu50nq1o0a9k10ivkgdk2dep1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 13:05:00raw542,000원542,000원541,000원541,000원694
cmu50nq7k0aal10ivabrbk9k8stock-5m017670:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq7g0aak10ivwxdku77s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 13:05:00raw87,850원87,900원87,800원87,800원2,556
cmu50nq4f0a9z10ivrztgypiqstock-5m207940:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq4a0a9y10ivk655odoi1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:05:00raw1,394,000원1,397,000원1,392,000원1,393,000원514
cmu50nq2e0a9n10ivn9o71o6qstock-5m051910:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:172026-09-17 13:15:17cmu50nq280a9m10ivaom5jrf61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 13:05:00raw267,500원268,000원267,000원268,000원1,276
cmu50nq360a9r10iv9h6moty4stock-5m005490:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:172026-09-17 13:15:17cmu50nq300a9q10ivc0txs2il1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 13:05:00raw328,500원329,000원328,500원328,500원611
cmu50nq3g0a9t10ivdz7nbs6kstock-5m000270:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:172026-09-17 13:15:17cmu50nq3c0a9s10iv34qlwfc31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:05:00raw121,100원121,200원120,800원120,900원6,869
cmu50nq6o0aaf10iv55sln95astock-5m003550:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq6j0aae10ivtx8awrd11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:05:00raw113,200원113,300원112,800원112,900원1,847
cmu50nq500aa310iv05ehvkr2stock-5m012330:20260917:13052026-09-17 13:05:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq4w0aa210ivl9s2i84c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 13:05:00raw385,500원385,500원384,500원384,500원1,398
cmu50nq6e0aad10iv2kcgab6nstock-5m003550:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq6a0aac10ivmm7qwt8e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:00:00raw113,300원113,500원113,100원113,200원2,522
cmu50hasd0a7z10ivzbwwuj0estock-5m005930:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50has80a7y10iv9hpzjulb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:00:00raw254,750원255,000원254,500원255,000원53,330
cmu50hasq0a8110ivyhbt0gcfstock-5m000660:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50hask0a8010ivj5lg1wis1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 13:00:00raw1,756,000원1,760,000원1,754,000원1,759,000원32,163
cmu50hat40a8310ivwt6gcc3lstock-5m005380:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50hasx0a8210ivsrm1ohfc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 13:00:00raw363,000원364,000원362,500원363,000원6,934
cmu50hayu0a9510ivb86aqgdastock-5m017670:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50hayq0a9410iv4sau0s641
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 13:00:00raw87,900원87,900원87,800원87,900원2,909
cmu50nq0s0a9f10iv76m8npllstock-5m035420:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:15:172026-09-17 13:15:17cmu50nq0p0a9e10ivw2zum0lu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 13:00:00raw202,000원202,000원201,500원202,000원6,052
cmu50hatf0a8510ivy3n432q5stock-5m066570:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50hatb0a8410ivpxq2b1041
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 13:00:00raw199,350원199,400원199,300원199,300원808
cmu50hax40a8t10iv1o2kiwqsstock-5m012330:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50hax00a8s10ivjlxgqqi31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 13:00:00raw384,500원385,500원384,000원385,000원3,598
cmu50haxp0a8x10ivu99ejk74stock-5m028260:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50haxl0a8w10iv0xyuq1dw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:00:00raw358,000원358,500원357,000원357,500원1,237
cmu50hay90a9110ivl5itytsnstock-5m015760:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50hay50a9010iv4t477ddl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 13:00:00raw31,100원31,100원31,050원31,100원3,385
cmu50haxf0a8v10ivyotz0mlpstock-5m096770:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50haxb0a8u10ivtiz77ol71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 13:00:00raw140,000원140,100원139,900원140,100원3,846
55,598건 중 651–700← 이전14 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬