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
cmu55hbuc0b8710ivo8wyapipstock-5m006400:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbu60b8610ivpgv4g8qq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 15:20:00raw539,000원539,000원539,000원539,000원0
cmu55hbzo0b9310ivztfybe1tstock-5m017670:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbzk0b9210ivrmlks7w21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 15:20:00raw87,500원87,500원87,500원87,500원0
cmu55hbsx0b7z10ivyzv7lj38stock-5m005380:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbsq0b7y10iv0htv728y1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 15:20:00raw363,000원363,000원363,000원363,000원0
cmu55hbsj0b7x10ivgiq1pw79stock-5m000660:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbsd0b7w10iv7l72504l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 15:20:00raw1,744,000원1,744,000원1,744,000원1,744,000원0
cmu55hbtj0b8310ivivizg0arstock-5m035420:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbtf0b8210iv4lk31y8x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 15:20:00raw199,000원199,000원199,000원199,000원0
cmu55hby60b8t10iv4zhyk1zpstock-5m028260:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hby20b8s10ivyvp5ioav1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 15:20:00raw354,000원354,000원354,000원354,000원0
cmu55hbxl0b8p10ivp6245xd9stock-5m012330:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbxg0b8o10ivl1zm8xrd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 15:20:00raw381,500원381,500원381,500원381,500원0
cmu55hbyj0b8v10ivae12cpkystock-5m034730:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbyd0b8u10ivkzlnf8q91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 15:20:00raw536,000원536,000원536,000원536,000원0
cmu55hbwz0b8l10ivknru2cwvstock-5m207940:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbwv0b8k10ivp88d4u651
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:20:00raw1,396,000원1,396,000원1,396,000원1,396,000원0
cmu55hbx90b8n10iv8mym06eostock-5m373220:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbx60b8m10ivxyt3yt761
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 15:20:00raw365,500원365,500원365,500원365,500원0
cmu55hbwo0b8j10ivftnizwlostock-5m055550:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbwk0b8i10ivodkxyfvx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 15:20:00raw113,100원113,100원113,100원113,100원0
cmu55hbyu0b8x10ivutc78p2tstock-5m003550:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbyp0b8w10ivozhwarh61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 15:20:00raw111,700원111,700원111,700원111,700원0
cmu55hbvh0b8d10ivf0jqppmtstock-5m005490:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbvc0b8c10ivr76o9cyw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 15:20:00raw326,000원326,000원326,000원326,000원0
cmu55hbv40b8b10ivoulk5v85stock-5m068270:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbuy0b8a10ivz06b07bi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 15:20:00raw180,400원180,400원180,400원180,400원0
cmu55hbvs0b8f10iv3dshyo4kstock-5m000270:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbvo0b8e10ivfl6fkc4t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 15:20:00raw120,700원120,700원120,700원120,700원0
cmu55hbs60b7v10ivk9htrxvgstock-5m005930:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbs00b7u10iv4183c0j91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 15:20:00raw253,000원253,000원253,000원253,000원0
cmu55hbz30b8z10ivpwpdfn4ostock-5m015760:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbz00b8y10ivfhc5mo1v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 15:20:00raw30,950원30,950원30,950원30,950원0
cmu55hbwe0b8h10ivwl374rm2stock-5m105560:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbw90b8g10ivxvijdkfg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 15:20:00raw179,000원179,000원179,000원179,000원0
cmu55awe60b7n10iv7auwgyx3stock-5m003550:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awdu0b7m10ivu6i1a53g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 15:15:00raw111,800원111,800원111,700원111,700원1,796
cmu55aw7v0b6v10ivdv4px6gqstock-5m035720:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55aw7k0b6u10iviu4pc1o01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 15:15:00raw33,550원33,550원33,450원33,550원20,990
cmu55aw5b0b6p10iv7rqqib7rstock-5m005380:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55aw520b6o10iv0eww6y4n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 15:15:00raw362,000원363,000원361,500원363,000원4,849
cmu55aw650b6r10ivy5y45pz8stock-5m066570:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55aw5u0b6q10ivn7auwwlv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 15:15:00raw198,300원198,300원197,800원198,000원5,859
cmu55aw4j0b6n10ivf2xn3qchstock-5m000660:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55aw480b6m10ivy1c2xjz11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 15:15:00raw1,746,000원1,747,000원1,744,000원1,746,000원26,657
cmu55aw700b6t10iv83ga6h2wstock-5m035420:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55aw6p0b6s10iv39qw0tet1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 15:15:00raw199,100원199,300원198,900원199,000원7,301
cmu55aw8m0b6x10ivm3pcx2instock-5m006400:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55aw8e0b6w10ivyewdnsri1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 15:15:00raw539,000원540,000원538,000원539,000원3,314
cmu55awdd0b7l10iv7wbo0py0stock-5m034730:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awd80b7k10ivr9w4gyo71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 15:15:00raw537,000원539,000원536,000원538,000원2,274
cmu55awex0b7p10ivj2ilg9bcstock-5m015760:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55aweq0b7o10iv0zj68vcg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 15:15:00raw30,900원30,950원30,900원30,950원7,351
cmu55awfb0b7r10ivfniikkkmstock-5m030200:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awf50b7q10iv9qsdv88i1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 15:15:00raw53,350원53,400원53,300원53,300원3,416
cmu55awcz0b7j10ivxe4nx6pcstock-5m028260:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awcs0b7i10ivmrx624ta1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 15:15:00raw353,500원354,500원353,000원354,500원1,759
cmu55awfm0b7t10iv3yc674iustock-5m017670:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awfi0b7s10ivwc81rz8m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 15:15:00raw87,600원87,700원87,300원87,400원6,333
cmu55awbk0b7b10ivvepw3dx1stock-5m207940:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awbg0b7a10iv1y1mpa0e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:15:00raw1,394,000원1,399,000원1,393,000원1,396,000원542
cmu55awbv0b7d10ive5enlr8pstock-5m373220:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awbr0b7c10ivju8y3w7j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 15:15:00raw364,500원365,500원363,500원365,500원3,394
cmu55awb00b7710ivw9w0u7xxstock-5m105560:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awax0b7610ivl7u96tgx1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 15:15:00raw179,100원179,200원178,900원179,000원14,333
cmu55awc60b7f10iv8ct7x9vtstock-5m012330:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awc20b7e10ive034fjg81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 15:15:00raw381,000원381,500원380,500원381,000원4,197
cmu55awba0b7910iver6jcu3qstock-5m055550:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awb60b7810iv7nqk6qd61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 15:15:00raw113,200원113,300원112,900원113,100원5,631
cmu55aw9b0b6z10ivk12rqkmqstock-5m051910:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55aw930b6y10iv8vm93xpc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 15:15:00raw267,500원268,000원267,500원267,500원2,013
cmu55awa30b7110ivsws3wjwvstock-5m068270:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55aw9s0b7010ivb7ls7km71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 15:15:00raw180,400원180,500원180,100원180,400원3,454
cmu55awag0b7310ivha0kwy0ustock-5m005490:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awac0b7210iv5pzd10z01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 15:15:00raw325,500원326,000원325,500원326,000원684
cmu55awaq0b7510ivskeredsvstock-5m000270:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awam0b7410ivaaqd1zaq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 15:15:00raw120,500원120,700원120,300원120,700원6,216
cmu55awck0b7h10ivbbs1ik53stock-5m096770:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55awcd0b7g10iv6otjobno1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 15:15:00raw139,200원139,800원138,800원139,000원6,553
cmu55aw3n0b6l10ivxlrtrqn7stock-5m005930:20260917:15152026-09-17 15:15:00instantevent2026-09-17 15:25:172026-09-17 15:25:17cmu55aw3b0b6k10ivdaxwwzob1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 15:15:00raw252,500원253,000원252,000원252,500원120,928
cmu554h6m0b5h10iv8886wst6stock-5m035720:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h6i0b5g10iv4riot1y61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 15:10:00raw33,500원33,550원33,450원33,500원17,699
cmu554h6x0b5j10ivkqryejfgstock-5m006400:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h6t0b5i10ivosxalta71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 15:10:00raw540,000원540,000원538,000원539,000원4,489
cmu554h760b5l10iveurxfx7nstock-5m051910:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h730b5k10ivl4nxtgls1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 15:10:00raw267,500원268,000원267,500원267,500원2,624
cmu554h6c0b5f10ivnb0d2zhostock-5m035420:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h670b5e10ivlolwjj2r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 15:10:00raw199,100원199,300원199,000원199,000원6,579
cmu554h5q0b5b10iv7rg30r87stock-5m005380:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h5m0b5a10ivzmp2dbay1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 15:10:00raw361,500원362,000원361,500원361,500원3,854
cmu554h7h0b5n10ivstq4bnkjstock-5m068270:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h7d0b5m10iv3ie32prz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 15:10:00raw180,600원180,600원180,200원180,400원4,952
cmu554h610b5d10ivntom2lyustock-5m066570:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h5x0b5c10ivxj866lhi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 15:10:00raw198,150원198,300원198,100원198,200원3,905
cmu554h5g0b5910iv9cnio4tdstock-5m000660:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:172026-09-17 15:20:18cmu554h5a0b5810ivmtth2jli1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 15:10:00raw1,744,000원1,747,000원1,744,000원1,745,000원15,536
cmu554hbq0b6f10ivebpff4nrstock-5m015760:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554hbn0b6e10ivkf3j3co61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 15:10:00raw30,900원30,950원30,850원30,900원8,121
55,598건 중 51–100← 이전2 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬