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
cmu4yc4po09tj10iv3u0c86n6stock-5m012330:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4pl09ti10ivg2of6fmq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:55:00raw381,000원382,000원381,000원381,500원2,307
cmu4y5p3b09s710ivu7xxld4wstock-5m373220:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p3709s610iv80fofh5c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 11:55:00raw365,000원365,500원365,000원365,500원1,104
cmu4y5p2509rz10ivzzfw4sgystock-5m000270:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p2109ry10iv8owtsrur1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:55:00raw119,400원119,600원119,300원119,550원5,318
cmu4y5p1k09rv10iv40liy34jstock-5m051910:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p1g09ru10ivpz11ojg41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 11:55:00raw267,500원268,500원267,500원267,500원902
cmu4y5p2f09s110ivnkasuee0stock-5m105560:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p2b09s010ivnlmj8l751
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 11:55:00raw179,600원179,800원179,600원179,700원4,601
cmu4y5p4e09sd10ivcxps76o6stock-5m034730:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p4a09sc10ivs0rmunyn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:55:00raw545,000원545,500원543,000원545,000원942
cmu4y5p5o09sl10iv2lxw6frfstock-5m017670:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p5i09sk10ivh8ao36pr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 11:55:00raw87,500원87,650원87,500원87,500원1,628
cmu4y5p0b09rn10iv7amyt2w7stock-5m066570:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p0709rm10iv5s1fh3h31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 11:55:00raw198,550원198,600원198,400원198,400원1,033
cmu4y5ozg09rh10iv8fle6u2rstock-5m005930:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5oza09rg10iv6c9hj8z21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:55:00raw253,250원254,000원253,000원253,500원51,650
cmu4y5ozr09rj10iv4hfo1aqostock-5m000660:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5ozn09ri10ivht1c8m9z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 11:55:00raw1,745,000원1,748,000원1,743,000원1,745,000원23,859
cmu4y5p0009rl10iv3ht2bhdsstock-5m005380:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5ozx09rk10ivyqbeyi0g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 11:55:00raw360,000원360,500원360,000원360,000원1,396
cmu4xzecy09qh10ivx45vdm4cstock-5m006400:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzecs09qg10ivhmknkod81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 11:50:00raw541,000원541,000원540,000원540,000원420
cmu4xzefz09qz10ivhwhuj4krstock-5m373220:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzefu09qy10iv13cp7rg21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 11:50:00raw365,000원365,500원365,000원365,000원1,163
cmu4xzefo09qx10ivx7yxg5czstock-5m207940:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzefi09qw10ivah88lec41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:50:00raw1,394,000원1,395,000원1,393,000원1,394,000원271
cmu4xzegn09r310ivkrpdrbxbstock-5m096770:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzegj09r210iv9ythn22y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 11:50:00raw139,000원139,300원138,850원139,100원2,183
cmu4xzegc09r110ivgwuxlj9ostock-5m012330:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzeg609r010ivky22c61u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:50:00raw382,000원382,000원381,000원381,000원1,158
cmu4xzefb09qv10ivb7vmnr7ustock-5m055550:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzef609qu10ivdxqlwk4j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 11:50:00raw113,000원113,100원112,800원112,800원6,476
cmu4xzeii09rf10ivd2u5e47cstock-5m017670:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzeif09re10ivhbu592v21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 11:50:00raw87,700원87,700원87,500원87,500원4,198
cmu4xzehw09rb10ivc1jxs1ygstock-5m015760:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzeht09ra10iv7c9187mu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 11:50:00raw30,975원31,000원30,950원30,950원4,775
cmu4xzehb09r710ivyhdfacrvstock-5m034730:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzeh709r610ivhk1g2l311
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:50:00raw545,000원546,000원545,000원545,500원115
cmu4xzeh009r510ivhuwgfpi7stock-5m028260:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzegt09r410ivd3jwcw251
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:50:00raw355,000원356,500원354,500원355,000원1,401
cmu4xzeer09qr10ivcfod946lstock-5m105560:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzeek09qq10ivuz1roqnj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 11:50:00raw180,000원180,100원179,600원179,700원8,214
cmu4xzedp09ql10ivzbdvr6wtstock-5m068270:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzedj09qk10ivyjqwn5bq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 11:50:00raw181,300원181,500원181,100원181,200원2,219
cmu4xzedc09qj10iv3trix1v2stock-5m051910:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzed609qi10iv79pu4ym61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 11:50:00raw267,500원268,500원267,500원268,000원916
cmu4xzeck09qf10iv08ez3d65stock-5m035720:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzech09qe10iv3xx61qqc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 11:50:00raw33,700원33,750원33,650원33,650원11,616
cmu4xzec909qd10ivamoydclestock-5m035420:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzec609qc10ivt6cpc4ze1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 11:50:00raw201,500원202,000원201,000원201,500원2,635
cmu4xzebb09q710iv02pf4ovxstock-5m000660:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzeb709q610ivk5fjem021
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 11:50:00raw1,747,000원1,748,000원1,745,000원1,745,000원13,265
cmu4xzeax09q510ivyiqwaajestock-5m005930:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzear09q410ivzzc38gb41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:50:00raw253,500원254,000원253,000원253,250원69,484
cmu4xzebz09qb10ivr401u5n0stock-5m066570:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzebt09qa10ivrw8pjs3v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 11:50:00raw198,500원198,800원198,400원198,500원3,011
cmu4xzee209qn10iv7j2m8szistock-5m005490:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzedw09qm10ivm5ecxeve1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 11:50:00raw326,500원327,000원326,000원326,000원477
cmu4xzebl09q910iviq57vrrustock-5m005380:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzebh09q810ivlgx9wq1f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 11:50:00raw360,500원360,500원360,000원360,500원2,190
cmu4xzeed09qp10iva46csbtystock-5m000270:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzee909qo10ivme6wvqll1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:50:00raw119,550원119,550원119,400원119,400원2,832
cmu4xzehm09r910iv6iovp77lstock-5m003550:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzehi09r810iv48rdr9l51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:50:00raw112,200원112,600원112,100원112,300원1,640
cmu4xzei709rd10ivcu5mnqqystock-5m030200:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzei409rc10ivuck1nvjh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 11:50:00raw53,200원53,300원53,100원53,100원3,446
cmu4xzef109qt10iviyk7v9j5stock-5m055550:20260917:11452026-09-17 11:45:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzeex09qs10iv4ch8tlnk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 11:45:00raw112,900원113,100원112,900원113,000원3,079
cmu4xsu8209p110iv1qp9z7kqstock-5m066570:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsu7y09p010ivh1ppwd8q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 11:45:00raw198,500원198,600원198,400원198,400원845
cmu4xsu8f09p310ivg914a26mstock-5m035420:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsu8909p210ivremygs6b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 11:45:00raw201,500원202,000원201,000원201,000원2,265
cmu4xsu7r09oz10ivl1p5zvukstock-5m005380:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsu7n09oy10iv2dnr1f1l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 11:45:00raw359,500원360,500원359,500원360,500원7,254
cmu4xsu7g09ox10iv7nsgkk0bstock-5m000660:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsu7a09ow10iv6ys6w7z71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 11:45:00raw1,747,000원1,747,000원1,742,000원1,746,000원16,543
cmu4xsu7309ov10ivnvrct444stock-5m005930:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsu6q09ou10ivbs8x7uis1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:45:00raw253,500원254,000원253,000원253,500원69,198
cmu4xsuau09pj10ivkycixpcsstock-5m207940:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsuaq09pi10iv1qedvi0y1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:45:00raw1,395,000원1,397,000원1,394,000원1,394,000원438
cmu4xsua809pf10ivtu42s2pustock-5m000270:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsua409pe10iv5o3o2obv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:45:00raw119,200원119,700원119,200원119,550원19,758
cmu4xsu9y09pd10iv860o3mo6stock-5m005490:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsu9u09pc10iv1jv4fqkt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 11:45:00raw326,500원327,000원326,000원327,000원779
cmu4xsudc09pz10ivwntunnosstock-5m015760:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsud909py10iv7gncrb801
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 11:45:00raw30,975원31,000원30,950원30,950원2,599
cmu4xsudn09q110iv53n7xjl7stock-5m030200:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsudk09q010ivymxy5emi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 11:45:00raw53,300원53,300원53,200원53,200원193
cmu4xsud309px10ivrti75p89stock-5m003550:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsucz09pw10iv8es0l8qh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:45:00raw112,000원112,200원112,000원112,200원2,001
cmu4xsuc409pr10ivk2kcuntmstock-5m028260:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsubx09pq10ivuq3cly8f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:45:00raw355,500원356,000원355,000원355,000원730
cmu4xsubq09pp10ivc5xe6wxbstock-5m096770:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsubm09po10ivjw9yembj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 11:45:00raw138,900원139,200원138,800원139,100원2,626
cmu4xsu9m09pb10ivu6bl0rd7stock-5m068270:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsu9j09pa10iv297fuhv11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 11:45:00raw181,400원181,600원181,200원181,300원2,346
cmu4xsub509pl10iviofoyyrlstock-5m373220:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsub109pk10ivjndgt04w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 11:45:00raw365,000원365,500원364,500원364,500원1,298
55,598건 중 1,001–1,050← 이전21 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬