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
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
cmu4xsuaj09ph10iv0dohae4qstock-5m105560:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsuaf09pg10iv6l0ec3xv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 11:45:00raw179,700원180,100원179,700원180,000원4,071
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
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
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
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
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
cmu4xmeo709on10ivxuxlg9tzstock-5m003550:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmeo309om10ivw5jp53j91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:40:00raw112,000원112,100원111,900원112,100원1,814
cmu4xmenw09ol10ivvo6d74sostock-5m028260:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xment09ok10iv07uwa2yi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:40:00raw355,000원356,000원354,500원355,000원621
cmu4xmeoh09op10iv9wg53nnwstock-5m015760:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmeoe09oo10ivu6lp35y51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 11:40:00raw30,975원30,975원30,950원30,975원3,767
cmu4xmeju09nx10iviqgsm0wjstock-5m006400:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmejr09nw10ivt9gmmwcu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 11:40:00raw539,000원540,000원539,000원539,000원640
cmu4xmeim09np10ive5d1rqsystock-5m005380:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmeii09no10ivbk0kvi6f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 11:40:00raw359,500원360,000원359,500원359,500원1,717
cmu4xmeib09nn10ivzl3ef9brstock-5m000660:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmei509nm10ivw9lsempt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 11:40:00raw1,746,000원1,748,000원1,745,000원1,746,000원15,875
cmu4xmelg09o710ivpzxlmpekstock-5m000270:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmelc09o610ivx92cpg2n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:40:00raw119,200원119,250원119,200원119,200원5,447
cmu4xmep709ot10ivgo2a3aczstock-5m017670:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmeoz09os10ivg8t1qad11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 11:40:00raw87,500원87,600원87,500원87,500원1,303
cmu4xmel409o510ive70ysn3lstock-5m005490:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmel109o410iv9x3kjghp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 11:40:00raw326,000원326,500원326,000원326,500원499
cmu4xmeos09or10ivbigwqb7zstock-5m030200:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmeoo09oq10ivk6jl7lef1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 11:40:00raw53,200원53,300원53,200원53,200원326
cmu4xmemt09of10ivhdah9fxzstock-5m373220:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmemn09oe10ivxe9e3n561
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 11:40:00raw365,500원365,500원364,500원365,000원1,273
cmu4xmemf09od10ivwebprjhgstock-5m207940:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmem809oc10ivdse6aspg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:40:00raw1,395,000원1,396,000원1,395,000원1,395,000원223
cmu4xmem109ob10ivkpv5bjyxstock-5m055550:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmelx09oa10ivxdxdo0hf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 11:40:00raw113,200원113,200원112,900원113,000원3,584
cmu4xmelq09o910ivchanpdydstock-5m105560:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmeln09o810ivtutu2ct91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 11:40:00raw179,900원180,000원179,500원179,800원7,265
cmu4xmek809nz10ivpvk7dcgkstock-5m051910:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmek209ny10ivj9huez1e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 11:40:00raw267,000원268,000원267,000원267,500원817
cmu4xmejk09nv10ivxkpc6kvastock-5m035720:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmejg09nu10iv4ywppihk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 11:40:00raw33,650원33,750원33,600원33,700원9,402
cmu4xmeiy09nr10ivih4ci1zestock-5m066570:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmeiu09nq10ivqa17ff0g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 11:40:00raw198,400원198,600원198,300원198,500원1,724
cmu4xmehk09nl10ivcfbob257stock-5m005930:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmeh909nk10ive573o4tv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:40:00raw253,500원254,000원253,000원253,250원60,143
cmu4xmeku09o310iv9rsidpnxstock-5m068270:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmekq09o210iv7czf2mj11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 11:40:00raw181,400원181,500원181,300원181,400원1,747
cmu4xmej809nt10ivf8x0bjaestock-5m035420:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmej509ns10ivuchk8qgu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 11:40:00raw201,000원202,000원201,000원201,500원2,636
cmu4xmenm09oj10ivxmho2ngqstock-5m096770:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmenf09oi10ivjc6lbvyi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 11:40:00raw139,300원139,400원138,900원138,900원2,577
cmu4xmen809oh10ivtq281ub9stock-5m012330:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:50:172026-09-17 11:50:17cmu4xmen109og10ivcj61agva1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:40:00raw381,500원381,500원381,000원381,000원1,267
cmu4xsuch09pt10ivby4jzwm6stock-5m034730:20260917:11402026-09-17 11:40:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsucb09ps10ivg58gtnt91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:40:00raw542,000원546,000원542,000원545,000원1,591
cmu4xfzkj09ml10ivfe6tsbghstock-5m035420:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzkg09mk10ivpv1j08a81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 11:35:00raw201,000원201,500원201,000원201,000원2,339
cmu4xfzji09mf10iv1m8z6x44stock-5m000660:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzjb09me10ivnn0smlzl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 11:35:00raw1,742,000원1,747,000원1,742,000원1,747,000원20,387
cmu4xfzjv09mh10ivpajmr4ypstock-5m005380:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzjp09mg10ivo2rxxpco1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 11:35:00raw359,500원360,000원359,500원359,750원2,194
cmu4xfzk909mj10ivsa3guzjjstock-5m066570:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzk309mi10ivroq4dg9z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 11:35:00raw198,500원198,600원198,200원198,400원4,491
cmu4xfzj309md10ivvqrfz0f5stock-5m005930:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzj009mc10iv4l0lnuw51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:35:00raw253,000원253,500원252,500원253,250원69,234
cmu4xfzn509n110iv7vs58z8xstock-5m207940:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzn109n010ivzg5o934j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:35:00raw1,396,000원1,396,000원1,395,000원1,395,000원200
cmu4xfzo509n710ivplxnsxbistock-5m096770:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfznz09n610iv5s381t141
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 11:35:00raw139,000원139,500원139,000원139,300원4,539
cmu4xfzkv09mn10ivr15p2f7qstock-5m035720:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzkr09mm10ivfag0uqi41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 11:35:00raw33,650원33,750원33,550원33,650원31,040
cmu4xfzl409mp10ivexl2odd3stock-5m006400:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzl109mo10ivswez8ksc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 11:35:00raw539,000원540,000원539,000원539,000원458
cmu4xfzlf09mr10iv184w97p1stock-5m051910:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzlb09mq10ivrgqh27i31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 11:35:00raw267,000원268,000원267,000원267,500원959
cmu4xfzm309mv10iv7tkva7gdstock-5m000270:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzlx09mu10ivnj3dphb41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:35:00raw119,350원119,350원119,200원119,200원4,264
cmu4xfzof09n910iv70dcxq4gstock-5m028260:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzoc09n810ivdfyagchl1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:35:00raw355,000원355,000원354,500원354,500원562
cmu4xfzps09nh10ivwyc10b8bstock-5m030200:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzpo09ng10iv9jo4s4771
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 11:35:00raw53,200원53,300원53,100원53,300원793
cmu4xfzq209nj10iv2j2vpihkstock-5m017670:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzpz09ni10iv21fajsup1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 11:35:00raw87,600원87,700원87,500원87,500원1,741
cmu4xfzp609nd10ivswc1ofk2stock-5m003550:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzp009nc10ivaso4rkya1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:35:00raw112,000원112,000원111,900원112,000원654
cmu4xfzot09nb10ivsyi7ih5kstock-5m034730:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzon09na10ivht445zk81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:35:00raw542,000원544,000원542,000원543,000원868
cmu4xfzns09n510ivvhy9mbwpstock-5m012330:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfznn09n410iv333tluvo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:35:00raw381,500원381,500원381,000원381,500원2,349
cmu4xfznf09n310ivleje7qkjstock-5m373220:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfznc09n210ivn7fs203z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 11:35:00raw365,000원365,500원364,500원365,000원1,275
cmu4xfzmh09mx10ivi1ftrdtqstock-5m105560:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzma09mw10ivpbhsw2my1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 11:35:00raw179,900원180,000원179,800원179,900원3,859
cmu4xfzlp09mt10ivvupnpfv9stock-5m005490:20260917:11352026-09-17 11:35:00instantevent2026-09-17 11:45:182026-09-17 11:45:18cmu4xfzlm09ms10ivj84j5z081
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 11:35:00raw326,500원326,500원326,000원326,500원257
55,598건 중 1,051–1,100← 이전22 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬