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
cmu4zrl8b0a3310iv7ko516hastock-5m066570:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrl870a3210iv299btpml1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 12:40:00raw198,800원199,200원198,800원199,200원2,123
cmu4zrl800a3110ivrefcj3zxstock-5m005380:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrl7w0a3010iv7s1i35ek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 12:40:00raw360,500원362,000원360,500원361,500원3,473
cmu4zrl7p0a2z10ivrzjpjc9qstock-5m000660:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrl7j0a2y10ivmis9capl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 12:40:00raw1,751,500원1,756,000원1,751,000원1,755,000원25,138
cmu4zrl790a2x10ivyk9i9s6lstock-5m005930:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrl6w0a2w10iv1qpvbhac1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:40:00raw253,750원254,500원253,500원254,250원72,700
cmu4zrlbd0a3n10iv8y2l9kcistock-5m207940:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlb90a3m10ivxq2f0j7d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:35:00raw1,394,000원1,395,000원1,392,000원1,393,000원243
cmu4zl51l0a1t10ivreioqbscstock-5m035420:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl51i0a1s10ivnnip4x1n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 12:35:00raw201,000원201,500원201,000원201,500원1,098
cmu4zl50c0a1l10iv1483r5owstock-5m005930:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl5020a1k10iv65onhk131
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:35:00raw253,500원254,500원253,500원254,000원80,095
cmu4zl51b0a1r10iv8qa6gx3vstock-5m066570:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl5170a1q10ivxpt4fyep1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 12:35:00raw198,950원198,950원198,700원198,800원588
cmu4zl51v0a1v10ivaces7u35stock-5m035720:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl51s0a1u10iv8thpjgkr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 12:35:00raw33,800원33,850원33,750원33,800원3,557
cmu4zl5100a1p10iv6nnzt9n7stock-5m005380:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl50w0a1o10iv2lnvbtsq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 12:35:00raw360,500원361,000원360,500원360,500원870
cmu4zl50p0a1n10ivlwv1ets4stock-5m000660:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl50l0a1m10ivsow80bg41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 12:35:00raw1,749,000원1,752,000원1,749,000원1,751,000원14,591
cmu4zl52r0a2110ivqn9xenl7stock-5m051910:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl52o0a2010iv4c1vqj941
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 12:35:00raw266,500원267,000원266,000원266,000원1,133
cmu4zl5490a2b10ivsocmro19stock-5m055550:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl5450a2a10ivhj5bcfhl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 12:35:00raw113,600원113,600원113,400원113,500원4,277
cmu4zl53m0a2710ivcgci5os4stock-5m000270:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl53j0a2610ivgp41jppm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:35:00raw119,900원120,000원119,900원119,900원2,462
cmu4zl53d0a2510iv32gszco3stock-5m005490:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl5390a2410ivzk1ffvda1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 12:35:00raw327,000원327,500원327,000원327,000원373
cmu4zl5320a2310ivjpqeolxbstock-5m068270:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl52y0a2210ivgfs58hku1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 12:35:00raw181,000원181,100원180,700원180,800원1,906
cmu4zl56u0a2r10ivl13fxq87stock-5m015760:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl56n0a2q10iv0oxny3h51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 12:35:00raw30,950원31,000원30,950원30,975원6,484
cmu4zl53y0a2910iv9bwzrat7stock-5m105560:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl53u0a2810ivgxd5dhtz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 12:35:00raw180,300원180,400원180,200원180,400원4,724
cmu4zl54k0a2d10ivvefjtjpgstock-5m373220:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl54g0a2c10iv79tmgtm41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 12:35:00raw366,000원366,000원365,000원365,500원1,296
cmu4zl5650a2n10ivx9on50f3stock-5m034730:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl55z0a2m10ivdxe50e7z1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:35:00raw544,000원545,000원544,000원544,000원557
cmu4zl56g0a2p10ivogakkwjpstock-5m003550:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl56c0a2o10ivvcg6cmna1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:35:00raw112,900원112,900원112,700원112,800원1,206
cmu4zl5780a2t10ivvk8bsyxostock-5m030200:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl5720a2s10ivqow977q41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 12:35:00raw53,200원53,300원53,200원53,300원95
cmu4zl55e0a2j10iv6f0zuysustock-5m096770:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl55a0a2i10ivymn2ssk41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 12:35:00raw139,400원139,400원139,100원139,200원2,047
cmu4zl54t0a2f10ivkq5328kustock-5m012330:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl54q0a2e10ivkuygt4mv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 12:35:00raw382,500원383,000원382,500원382,500원862
cmu4zl52h0a1z10ivor4txn9cstock-5m006400:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl52c0a1y10ivrlh6f61h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 12:35:00raw539,000원539,500원537,000원538,000원5,627
cmu4zl57i0a2v10ivbsmx05prstock-5m017670:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl57f0a2u10iv65cxeqaw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 12:35:00raw87,600원87,700원87,500원87,600원1,909
cmu4zl55s0a2l10iv1zzfcowmstock-5m028260:20260917:12352026-09-17 12:35:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl55m0a2k10iv4mdg7irq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:35:00raw355,500원356,000원355,000원355,500원505
cmu4zl5260a1x10ivhafncmcgstock-5m006400:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl5230a1w10iv2jxonsxe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 12:30:00raw539,000원540,000원539,000원539,000원1,067
cmu4zl5540a2h10iv4z75xqozstock-5m096770:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:45:172026-09-17 12:45:17cmu4zl5500a2g10ivott3k6wr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 12:30:00raw139,300원139,600원139,300원139,400원2,178
cmu4zephg0a1710iv7xiqmu70stock-5m012330:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepha0a1610ivxlb3ok4o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 12:30:00raw382,500원383,000원382,500원382,500원1,160
cmu4zepgo0a1310ivlko84i5istock-5m207940:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepgi0a1210iv4p6na4x81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:30:00raw1,393,000원1,395,000원1,393,000원1,394,000원226
cmu4zepg50a1110ivtt8lu9fgstock-5m055550:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepfz0a1010ivv3jdzbro1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 12:30:00raw113,500원113,600원113,400원113,500원8,577
cmu4zepfp0a0z10ivv00ruxxdstock-5m105560:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepfj0a0y10iv1l38s03p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 12:30:00raw180,300원180,400원180,100원180,300원6,788
cmu4zepe20a0r10iv4wvtdfg1stock-5m068270:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepdv0a0q10ivj2pb6w4z1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 12:30:00raw181,000원181,200원180,800원181,100원2,991
cmu4zepcu0a0l10ivg4opspp7stock-5m035420:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepcq0a0k10ivvw88hzrf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 12:30:00raw201,250원201,500원201,000원201,000원1,015
cmu4zepc00a0h10ivreebka3qstock-5m005380:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepbu0a0g10ivi3frj6ax1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 12:30:00raw361,000원361,000원360,500원360,500원1,794
cmu4zepau0a0d10iv7mh4enetstock-5m005930:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepam0a0c10ivn1jzbd2v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:30:00raw254,000원254,500원253,500원253,500원98,115
cmu4zeph30a1510iv2s7uceogstock-5m373220:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepgy0a1410ivckfuamrw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 12:30:00raw366,000원366,000원365,500원366,000원1,712
cmu4zepes0a0v10iv2crmwrzmstock-5m005490:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepen0a0u10ivm0azhjaa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 12:30:00raw327,000원327,500원327,000원327,500원352
cmu4zepic0a1d10ivlqlslzf5stock-5m003550:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepi80a1c10ivrsoikvgh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:30:00raw113,000원113,200원112,800원112,800원2,272
cmu4zepi10a1b10ivevrqg7uhstock-5m034730:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zephx0a1a10ivsyt8fjo31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:30:00raw545,000원546,000원544,000원545,000원860
cmu4zepd90a0n10ivzg7mmiwrstock-5m035720:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepd30a0m10ivtrrze7991
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 12:30:00raw33,800원33,850원33,750원33,800원18,585
cmu4zepch0a0j10ivwi6b4t70stock-5m066570:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepcc0a0i10ivw0izt99z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 12:30:00raw198,900원199,100원198,750원199,000원2,675
cmu4zepim0a1f10ivxogx8kg7stock-5m015760:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepii0a1e10ivk5i39jo41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 12:30:00raw30,975원31,000원30,950원30,975원3,023
cmu4zephr0a1910ivg8hlv3dkstock-5m028260:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zephn0a1810iv809t5ya51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:30:00raw355,500원357,000원355,000원355,500원1,322
cmu4zepf80a0x10ivlj2s8ot6stock-5m000270:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepf30a0w10ivo56jwh8z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:30:00raw119,900원120,000원119,900원119,900원2,106
cmu4zepbf0a0f10iv3u8vuz6lstock-5m000660:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepb80a0e10ivup4e1z471
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 12:30:00raw1,750,000원1,752,000원1,748,000원1,749,000원19,397
cmu4zepix0a1h10iv63ehhk9ystock-5m030200:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepit0a1g10ivw06w4p1v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 12:30:00raw53,100원53,300원53,100원53,300원430
cmu4zepdm0a0p10ivt0kb5so2stock-5m051910:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepdh0a0o10ivjqoh7c0r1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 12:30:00raw266,500원267,000원266,500원266,500원311
cmu4zepj70a1j10iv1eeknzp1stock-5m017670:20260917:12302026-09-17 12:30:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepj30a1i10iv20g84cb71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 12:30:00raw87,600원87,800원87,500원87,650원2,118
55,598건 중 801–850← 이전17 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬