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
cmu4zepeg0a0t10ivjrv1x957stock-5m005490:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:40:172026-09-17 12:40:17cmu4zepe90a0s10ivu5lpjeyx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 12:25:00raw327,000원327,500원326,500원327,500원574
cmu4z8add09z510iv6p8y871wstock-5m005380:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8ad909z410ivny82it2a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 12:25:00raw360,000원361,000원360,000원360,500원2,673
cmu4z8adp09z710iv7ide37qostock-5m066570:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8adk09z610ivmes0std91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 12:25:00raw198,400원199,000원198,400원198,900원2,927
cmu4z8ae309z910ivtigi6lyystock-5m035420:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8adw09z810ivyn1w725c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 12:25:00raw201,000원201,500원201,000원201,250원1,152
cmu4z8acp09z110ive11az50kstock-5m005930:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8acc09z010ivonjtswav1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:25:00raw253,250원254,500원253,250원253,750원107,715
cmu4z8aen09zd10ivc2f979n7stock-5m006400:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8aek09zc10iv7p4h7wgd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 12:25:00raw540,000원540,000원539,000원539,000원545
cmu4z8ad209z310iv8omkcwxrstock-5m000660:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8acw09z210ivd79qgloi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 12:25:00raw1,746,000원1,751,000원1,745,000원1,749,000원24,233
cmu4z8aed09zb10ivqaejp1dnstock-5m035720:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8ae909za10ivqu6hv7ig1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 12:25:00raw33,750원33,800원33,750원33,750원3,410
cmu4z8ajx0a0b10ivgp56xbb1stock-5m017670:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8ajt0a0a10iv0qqpeee41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 12:25:00raw87,550원87,700원87,500원87,700원2,027
cmu4z8ajl0a0910iv2nelpt58stock-5m030200:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8ajg0a0810iv0egl6xzn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 12:25:00raw53,200원53,200원53,100원53,100원2,552
cmu4z8aey09zf10ivo9j6fe72stock-5m051910:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8aeu09ze10ivoizmx2m61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 12:25:00raw266,500원267,000원266,000원267,000원898
cmu4z8aj80a0710iv59y2u6qgstock-5m015760:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8aj20a0610ivz0uqn9ga1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 12:25:00raw30,925원31,000원30,900원31,000원2,576
cmu4z8aiv0a0510ivh627pkv9stock-5m003550:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8air0a0410iv8o4q5vuf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:25:00raw112,800원113,000원112,700원112,900원1,411
cmu4z8af809zh10ivn4y14pclstock-5m068270:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8af409zg10iv21cngdk31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 12:25:00raw181,000원181,300원180,900원180,900원2,909
cmu4z8aik0a0310iv39udlzd8stock-5m034730:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8aif0a0210ivnzkbzvr01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:25:00raw543,000원546,000원543,000원545,000원650
cmu4z8ai009zz10ivfmtf1m5hstock-5m028260:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8ahw09zy10ivb3dc7ra11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:25:00raw355,500원356,500원355,000원356,000원1,312
cmu4z8ag209zn10ivx58nlehcstock-5m105560:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8afy09zm10ivray6uux31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 12:25:00raw180,100원180,400원180,100원180,300원6,720
cmu4z8ahp09zx10ivruas05pjstock-5m096770:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8ahl09zw10iv1ht7pddz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 12:25:00raw139,200원139,500원139,100원139,400원2,511
cmu4z8agq09zr10ivvmfd0xt2stock-5m207940:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8agm09zq10ivmt8ycwnq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:25:00raw1,393,000원1,394,000원1,392,000원1,392,000원313
cmu4z8age09zp10iv32ng7gi3stock-5m055550:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8ag909zo10iv31zjrefh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 12:25:00raw113,400원113,500원113,300원113,400원3,375
cmu4z8ahe09zv10ivvpyqd6rdstock-5m012330:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8aha09zu10iv7w759f3x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 12:25:00raw382,000원383,000원381,500원382,500원2,920
cmu4z8ah309zt10ivxuixgzjzstock-5m373220:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8agx09zs10iv62yzki4o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 12:25:00raw365,500원366,000원365,000원365,500원1,317
cmu4z8afs09zl10iv0m47k9ysstock-5m000270:20260917:12252026-09-17 12:25:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8afn09zk10ivbrzghsht1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:25:00raw119,700원120,000원119,600원120,000원5,832
cmu4z8aia0a0110iv7hub91ltstock-5m034730:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8ai60a0010iviaxvww241
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:20:00raw542,000원545,000원542,000원543,000원1,033
cmu4z8afi09zj10iv9405x67qstock-5m000270:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:35:182026-09-17 12:35:18cmu4z8afe09zi10ivrn6nm1h51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:20:00raw119,700원119,700원119,600원119,600원3,021
cmu4z1usj09yt10ivrxy66uxkstock-5m003550:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:182026-09-17 12:30:18cmu4z1usg09ys10ivrewr9x8j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:20:00raw112,800원112,900원112,700원112,800원962
cmu4z1urd09yl10ivuse5zc1rstock-5m373220:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1ur909yk10ivoyim9xhy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 12:20:00raw365,000원365,500원364,500원365,500원1,198
cmu4z1uro09yn10ivnzhpbrlsstock-5m012330:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1urk09ym10ivhllgciiw1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 12:20:00raw382,000원382,000원381,500원382,000원1,723
cmu4z1ur209yj10ivtbyy7ryqstock-5m207940:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1uqx09yi10ivyzegzlb61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:20:00raw1,394,000원1,394,000원1,392,000원1,392,000원200
cmu4z1uqq09yh10iv3c8vee58stock-5m055550:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1uqk09yg10ivz14um7ma1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 12:20:00raw113,200원113,400원113,100원113,400원5,974
cmu4z1uqd09yf10iv58ah5aitstock-5m105560:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1uq709ye10ivfs9s6c9v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 12:20:00raw179,800원180,200원179,800원180,200원4,626
cmu4z1uq009yd10iv3pqtkvr5stock-5m005490:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1upt09yc10ivndnbvp2a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 12:20:00raw327,000원327,000원326,500원327,000원209
cmu4z1upl09yb10ivoyi2ezhlstock-5m068270:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1upf09ya10iv00z5og7m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 12:20:00raw181,200원181,300원180,800원181,000원2,154
cmu4z1up709y910ivduzcsaivstock-5m051910:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1up309y810ivf97omj641
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 12:20:00raw266,500원267,000원266,000원266,000원2,337
cmu4z1uow09y710ivp8crh065stock-5m006400:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1uos09y610ivbwwgbqoa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 12:20:00raw540,000원540,000원539,000원539,000원587
cmu4z1uol09y510ivvhx4mwd9stock-5m035720:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1uof09y410iv7nojumpr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 12:20:00raw33,750원33,800원33,750원33,800원3,627
cmu4z1uo709y310ivmzyjfq3kstock-5m035420:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1uo309y210iv9ay115f41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 12:20:00raw201,500원201,500원201,000원201,000원1,333
cmu4z1us909yr10ivkr8y4fnnstock-5m028260:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:182026-09-17 12:30:18cmu4z1us509yq10ivjwsa6xrc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:20:00raw354,000원356,500원354,000원356,000원1,182
cmu4z1unw09y110ivd7xsboykstock-5m066570:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1unq09y010ivs6gte0dd1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 12:20:00raw198,300원198,600원198,300원198,400원1,162
cmu4z1uni09xz10ivjxsy55hystock-5m005380:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1unc09xy10iv3xyh3rtf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 12:20:00raw360,000원360,500원360,000원360,000원1,142
cmu4z1un509xx10ivvuhdoetrstock-5m000660:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1un109xw10ivw2d9dhqj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 12:20:00raw1,743,000원1,746,000원1,741,000원1,746,000원15,840
cmu4z1umt09xv10iv8qu9soeqstock-5m005930:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1ump09xu10ivzfvfcv5q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:20:00raw253,500원254,000원253,000원253,250원73,871
cmu4z1utj09yz10ivfrxfnq0estock-5m017670:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:182026-09-17 12:30:18cmu4z1utc09yy10iv4lnjs9w51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 12:20:00raw87,600원87,600원87,400원87,500원2,906
cmu4z1usu09yv10ivcaut79k4stock-5m015760:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:182026-09-17 12:30:18cmu4z1usq09yu10iv8m31w6ad1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 12:20:00raw30,900원30,950원30,900원30,950원1,723
cmu4z1ut409yx10iv2r6ha59ustock-5m030200:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:182026-09-17 12:30:18cmu4z1ut109yw10ivp398o2b31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 12:20:00raw53,200원53,200원53,100원53,100원138
cmu4z1ury09yp10ivfginsqbhstock-5m096770:20260917:12202026-09-17 12:20:00instantevent2026-09-17 12:30:172026-09-17 12:30:17cmu4z1uru09yo10ivqibg5bje1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 12:20:00raw139,000원139,300원138,900원139,300원1,728
cmu4yvf3109xh10iv5upuadjdstock-5m096770:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf2x09xg10ivv3apprpm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 12:15:00raw139,000원139,100원138,900원139,000원1,700
cmu4yvf2509xb10ivga6e5lpestock-5m207940:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf2109xa10ivf1kuobwp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:15:00raw1,393,000원1,394,000원1,392,000원1,393,000원251
cmu4yvf4209xn10iv0mhylnetstock-5m003550:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf3w09xm10ivtomoz1tx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:15:00raw112,900원113,000원112,700원112,800원1,528
cmu4yvf4n09xr10iv8se9tyeastock-5m030200:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf4k09xq10iv2jh7o8jj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 12:15:00raw53,100원53,200원53,100원53,100원179
55,598건 중 851–900← 이전18 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬