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
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
cmu4yvf0d09x110iv0ais7uehstock-5m068270:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf0709x010ivo95ybt9p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 12:15:00raw181,200원181,300원181,100원181,200원1,882
cmu4yvf1709x510iv4bdqgh0jstock-5m000270:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf1109x410iva11v288v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:15:00raw119,600원119,800원119,500원119,700원2,856
cmu4yvf5009xt10ivclayyfm4stock-5m017670:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf4v09xs10ivrhnc4gbr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 12:15:00raw87,500원87,600원87,500원87,500원1,400
cmu4yvey609wr10ivis4aa33sstock-5m035420:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvey009wq10ivfj34gsso1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 12:15:00raw201,000원201,500원201,000원201,500원1,070
cmu4yvf4d09xp10iv32xhxa12stock-5m015760:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf4909xo10ivipbrjlp81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 12:15:00raw30,925원30,950원30,900원30,900원1,599
cmu4yvf2f09xd10iv618sxgyxstock-5m373220:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf2c09xc10ivberbfhsk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 12:15:00raw366,000원366,000원364,500원365,000원1,811
cmu4yvf3c09xj10iv38kzy0qtstock-5m028260:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf3809xi10ivoloa9nx51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:15:00raw354,500원355,500원354,000원354,000원981
cmu4yvf3p09xl10iv2424wshjstock-5m034730:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf3j09xk10iv52dd8g4a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:15:00raw543,000원544,000원542,000원542,000원594
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
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
cmu4yvf2q09xf10iv0635l2omstock-5m012330:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf2m09xe10ivptgs66hu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 12:15:00raw382,000원382,500원381,500원381,500원700
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
cmu4yvf1h09x710ivet34v4sustock-5m105560:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvf1e09x610ivmt5zrkvg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 12:15:00raw179,900원180,000원179,800원179,900원3,216
cmu4yveyw09wt10ivspey5w8kstock-5m035720:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yveyo09ws10ivhpac2jo21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 12:15:00raw33,750원33,800원33,700원33,750원5,709
cmu4yvexh09wn10iv74rz0imostock-5m005380:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvexe09wm10ivkxlywt191
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 12:15:00raw360,500원360,500원360,000원360,000원1,063
cmu4yvewt09wj10ivpjmyayhastock-5m005930:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvewp09wi10ivap2gz0zz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:15:00raw253,500원254,000원253,000원253,250원67,042
cmu4yvext09wp10iv5keth148stock-5m066570:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvexp09wo10iv2n4f1mo31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 12:15:00raw198,600원198,600원198,200원198,300원2,422
cmu4yvex709wl10iv0o08wx8mstock-5m000660:20260917:12152026-09-17 12:15:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvex009wk10iv5fu249ey1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 12:15:00raw1,745,000원1,745,000원1,741,000원1,742,000원12,702
cmu4yp86709w710ivxjw8diu6stock-5m034730:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp86409w610ivga5g2a5k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:10:00raw544,000원545,000원543,000원544,000원656
cmu4yp86j09w910iv0p7125mkstock-5m003550:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp86f09w810ivsifelh6b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:10:00raw112,600원112,900원112,500원112,900원1,134
cmu4yp87u09wh10iv4isqce5cstock-5m017670:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp87q09wg10ivvpppyzkp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 12:10:00raw87,700원87,700원87,500원87,500원1,574
cmu4yp85k09w310ivpajb97pestock-5m096770:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp85d09w210ivlcq5r2lo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 12:10:00raw139,100원139,100원138,800원139,100원1,983
cmu4yp85x09w510ivxe4w8vx0stock-5m028260:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp85r09w410ivxac0olsx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:10:00raw355,000원355,500원354,000원355,000원842
cmu4yp86w09wb10ivuyilktclstock-5m015760:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp86q09wa10ivpjtbghv71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 12:10:00raw30,975원31,000원30,900원30,900원2,215
cmu4yp84b09vv10iv0mdv3w6rstock-5m055550:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp84709vu10ive57tmuuy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 12:10:00raw113,000원113,200원113,000원113,200원2,417
cmu4yp84l09vx10ivd1qd34dmstock-5m207940:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp84h09vw10ivl3tnav8y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:10:00raw1,394,000원1,395,000원1,393,000원1,393,000원278
cmu4yp84w09vz10ivwjljyzaxstock-5m373220:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp84s09vy10ivjfswhm2w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 12:10:00raw365,500원366,000원365,000원366,000원1,163
cmu4yp84009vt10ivs50al14tstock-5m105560:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp83w09vs10ivf3meb01i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 12:10:00raw179,800원180,000원179,700원180,000원4,256
cmu4yp85609w110ivocvlfpo2stock-5m012330:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp85209w010ivzwz82l261
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 12:10:00raw383,000원383,000원382,000원382,500원983
cmu4yp83q09vr10ivspl6apiastock-5m000270:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp83m09vq10ivmvawtyde1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:10:00raw119,700원119,800원119,500원119,700원2,761
cmu4yp81x09vh10ivejihtrynstock-5m035720:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp81n09vg10ivutteaaim1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 12:10:00raw33,800원33,800원33,750원33,750원7,434
cmu4yp82i09vj10ivfasg7dgkstock-5m051910:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp82c09vi10ivdpzwq05f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 12:10:00raw267,250원267,500원266,500원267,000원1,478
cmu4yp7zu09vb10ivg75g2vozstock-5m005380:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp7zn09va10ivkys3ir691
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 12:10:00raw361,000원361,500원360,000원360,500원2,726
cmu4yp80j09vd10iv6qsi7fmsstock-5m066570:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp80909vc10ivqp87y2161
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 12:10:00raw198,500원198,600원198,300원198,600원2,098
cmu4yp81909vf10ivedzte5p7stock-5m035420:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp81109ve10ivsh3x3fpi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 12:10:00raw201,000원201,500원201,000원201,000원1,084
cmu4yp83209vn10ivv29mly5tstock-5m068270:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp82y09vm10ivwxa8k7y41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 12:10:00raw181,300원181,400원181,000원181,200원1,983
cmu4yp7ye09v710ivyih3t2wbstock-5m005930:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp7xg09v610ivsavitdk31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:10:00raw253,500원254,000원253,000원253,500원59,443
cmu4yp87j09wf10iv8rqdh14estock-5m030200:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp87f09we10ivw0yf9mwe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 12:10:00raw53,100원53,200원53,100원53,100원294
cmu4yp83f09vp10ivhloyad65stock-5m005490:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp83a09vo10ivnr3a5qid1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 12:10:00raw327,500원327,500원326,500원327,000원416
cmu4yp7z509v910ivxwfhk7glstock-5m000660:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp7yx09v810iv4hvakxj11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 12:10:00raw1,747,000원1,748,000원1,743,000원1,745,000원12,943
cmu4yvezd09wv10ivjy2q7p1mstock-5m006400:20260917:12102026-09-17 12:10:00instantevent2026-09-17 12:25:172026-09-17 12:25:17cmu4yvez909wu10ivf7vgyavf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 12:10:00raw541,000원541,000원540,000원541,000원901
cmu4yikh209ub10ivee1u23wfstock-5m035720:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikgy09ua10ivf57aqu3k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 12:05:00raw33,750원33,800원33,700원33,800원4,696
cmu4yikgr09u910iviebwqc0lstock-5m035420:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikgn09u810ivozodr25f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 12:05:00raw201,000원201,500원201,000원201,000원1,075
cmu4yp87909wd10ivn8omacmqstock-5m030200:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp87309wc10ivgiw4ohkd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 12:05:00raw53,200원53,200원53,100원53,100원153
cmu4yp82s09vl10ivx7qmqxi3stock-5m068270:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:20:282026-09-17 12:20:28cmu4yp82o09vk10ivi3yseq7y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 12:05:00raw181,100원181,400원181,000원181,400원2,553
cmu4yiko909v510ivuv2zb3ltstock-5m017670:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yiko609v410ivzgught9m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 12:05:00raw87,600원87,700원87,500원87,600원3,264
cmu4yiko009v310ivtwfnipclstock-5m015760:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yiknw09v210ivaq710quz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 12:05:00raw31,000원31,000원30,900원30,950원3,268
cmu4yikkh09ur10iv74h1en8qstock-5m373220:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikk609uq10iv3zv4q86i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 12:05:00raw365,500원366,500원365,500원365,500원1,361
cmu4yikjm09up10ivftyfww0fstock-5m207940:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikjb09uo10ivf8t3eddo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:05:00raw1,395,000원1,395,000원1,393,000원1,393,000원216
55,598건 중 901–950← 이전19 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬