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
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
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
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
cmu4x9kmc09lf10ivnw7asfbwstock-5m006400:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9km609le10ivfjudf4df1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 11:30:00raw539,000원540,000원539,000원539,000원1,047
cmu4x9kix09l310ivkavus3mystock-5m005930:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9khs09l210ivuf5tc5x91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:30:00raw253,000원253,500원252,500원252,750원63,750
cmu4x9kr109m910ivmci29qxmstock-5m030200:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:192026-09-17 11:40:19cmu4x9kqx09m810iv8g0t8j9e1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 11:30:00raw53,200원53,200원53,100원53,200원64
cmu4x9kkh09l710iv63239a7ostock-5m005380:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kka09l610ivhhep4otb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 11:30:00raw360,000원360,500원359,500원359,750원5,010
cmu4x9klo09lb10ivhvlhxou9stock-5m035420:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9klj09la10ivpbkqfr8f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 11:30:00raw201,000원201,500원201,000원201,000원1,608
cmu4x9knv09lp10iv42fotf6vstock-5m105560:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9knr09lo10ivn078sxk11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 11:30:00raw180,100원180,200원179,800원179,800원7,275
cmu4x9klz09ld10iv17zdrt1qstock-5m035720:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9klv09lc10ivzioxqdth1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 11:30:00raw33,600원33,700원33,600원33,650원9,734
cmu4x9kox09lv10ivqdueq87estock-5m373220:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kor09lu10iv56o75mq31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 11:30:00raw365,000원365,500원364,500원365,000원1,778
cmu4x9krc09mb10ivdvmur25bstock-5m017670:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:192026-09-17 11:40:19cmu4x9kr809ma10ivf7g29ge51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 11:30:00raw87,500원87,700원87,500원87,600원4,229
cmu4x9kjv09l510ivze11su3lstock-5m000660:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kjl09l410ivp76ta6z61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 11:30:00raw1,741,000원1,745,000원1,740,000원1,743,000원17,409
cmu4x9knk09ln10iv3mil47gvstock-5m000270:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kng09lm10iv42z4spbx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:30:00raw119,350원119,350원119,300원119,300원4,555
cmu4x9kl609l910iv6xzdmp32stock-5m066570:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kkw09l810ivtudcrvjo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 11:30:00raw198,450원198,600원198,400원198,400원2,408
cmu4x9kqq09m710ivbruomp3sstock-5m015760:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:192026-09-17 11:40:19cmu4x9kqm09m610ivrykadqcq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 11:30:00raw31,000원31,050원30,950원30,975원14,357
cmu4x9ko909lr10iv8bak0vxpstock-5m055550:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9ko309lq10ivja2rbd7u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 11:30:00raw113,100원113,200원112,900원112,900원5,049
cmu4x9kp709lx10iv4twy4aucstock-5m012330:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kp409lw10iv7yt7zr441
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:30:00raw381,500원382,000원381,500원381,500원1,059
cmu4x9kqf09m510ivsr7dla2nstock-5m003550:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kqb09m410ivkv88rcox1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:30:00raw111,800원112,000원111,800원112,000원1,389
cmu4x9kn809ll10iv7u1v9em0stock-5m005490:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kn509lk10iv1of26qql1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 11:30:00raw326,500원327,000원326,000원326,000원1,569
cmu4x9kpj09lz10ivnqoysa5vstock-5m096770:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kpf09ly10ivv3gqhk271
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 11:30:00raw138,600원139,100원138,600원138,900원2,155
cmu4x9kq409m310ivqvylv724stock-5m034730:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kq009m210iv7flasrl11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:30:00raw542,000원543,000원541,000원542,000원660
cmu4x9kpu09m110iveo13yscestock-5m028260:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kpq09m010ivj3qm1via1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:30:00raw354,000원355,000원353,500원355,000원814
cmu4x9kmy09lj10ivo7boevzdstock-5m068270:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kmu09li10ivpxgkoozh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 11:30:00raw181,300원181,500원181,200원181,200원2,325
cmu4x9kok09lt10ivezwb5w0hstock-5m207940:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kog09ls10ivofpkcwkk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:30:00raw1,396,000원1,398,000원1,395,000원1,395,000원198
cmu4x9kmn09lh10ivsqvidibwstock-5m051910:20260917:11302026-09-17 11:30:00instantevent2026-09-17 11:40:182026-09-17 11:40:18cmu4x9kmj09lg10iv1ztums8e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 11:30:00raw267,000원268,000원266,500원267,000원1,075
cmu4x34ey09kt10ivlfxka2wostock-5m034730:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34es09ks10iv7dx59yw81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:25:00raw543,000원543,000원541,000원541,000원723
cmu4x34bw09kj10ivqlzp43arstock-5m207940:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34bq09ki10ivjoxmhh2e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:25:00raw1,396,000원1,397,000원1,395,000원1,396,000원200
cmu4x34b809kf10ivyhu3pc94stock-5m105560:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34b409ke10iv8ffztrfc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 11:25:00raw179,800원180,100원179,800원180,100원2,635
cmu4x34e809kr10ivm95wmy6xstock-5m028260:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34dx09kq10ivnd1lpotr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:25:00raw354,500원355,000원353,500원353,500원1,002
cmu4x34dd09kp10ivfzdac9sustock-5m096770:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34d209ko10ivhkb79a881
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 11:25:00raw138,700원138,800원138,500원138,600원2,260
cmu4x34ay09kd10iv4219k9ncstock-5m000270:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34au09kc10iv88jo9a981
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:25:00raw119,300원119,350원119,300원119,350원3,643
cmu4x34cj09kn10ivsucqumkustock-5m012330:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34cg09km10ivlmjbqen61
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:25:00raw381,500원382,000원381,500원381,500원1,624
cmu4x34g609l110iv17g5w9yzstock-5m017670:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34g209l010iv57c3uge81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 11:25:00raw87,500원87,600원87,500원87,500원1,476
cmu4x345309jt10ivyfplphgmstock-5m000660:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x344t09js10iv8pcb9nz71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 11:25:00raw1,741,000원1,743,000원1,740,000원1,740,000원17,748
cmu4x34ca09kl10iv9lwp2snlstock-5m373220:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34c409kk10iv06k9pgnb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 11:25:00raw364,500원365,000원364,500원365,000원963
cmu4x34fu09kz10ivvdejs1jwstock-5m030200:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34fq09ky10ivvzqkmsf51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 11:25:00raw53,200원53,200원53,100원53,100원488
cmu4x34fk09kx10ivqwcig2rhstock-5m015760:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34fg09kw10iv2u63nsnx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 11:25:00raw30,950원31,000원30,950원31,000원1,787
cmu4x34am09kb10iv8bibfrh6stock-5m005490:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34ai09ka10ivio2znmyn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 11:25:00raw326,000원326,500원326,000원326,500원274
cmu4x34bj09kh10iveeh9lh52stock-5m055550:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34bf09kg10ivc5z8gpzc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 11:25:00raw112,800원113,200원112,800원113,000원3,954
cmu4x349509k310iv7sh580y6stock-5m006400:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x348v09k210ivcahapixe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 11:25:00raw540,000원541,000원539,000원539,000원1,908
cmu4x346m09jx10ivix8wviyjstock-5m066570:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x346b09jw10ivzlripf8g1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 11:25:00raw198,400원198,500원198,400원198,400원1,510
cmu4x34a109k710ivscenfplestock-5m051910:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x349w09k610iv5wtmnmmd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 11:25:00raw267,000원268,000원266,500원267,000원1,806
cmu4x347g09jz10ivhzlq64lcstock-5m035420:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x347609jy10ivcft61v191
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 11:25:00raw201,250원201,500원201,000원201,000원1,046
cmu4x348b09k110iv15bsawi4stock-5m035720:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x348009k010ivk20i3xyd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 11:25:00raw33,650원33,700원33,600원33,600원13,360
cmu4x34f909kv10ivnaz0ovv9stock-5m003550:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34f509ku10ivbak26k8o1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:25:00raw112,200원112,200원111,700원111,900원3,580
cmu4x34ab09k910ivbmvb15fistock-5m068270:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x34a809k810ivmgkr1z4a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 11:25:00raw181,500원181,600원181,200원181,300원1,931
cmu4x345u09jv10ivuel8sydsstock-5m005380:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x345n09ju10ivm1ra435b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 11:25:00raw360,000원360,500원360,000원360,000원1,497
cmu4x344709jr10ivq8i655w3stock-5m005930:20260917:11252026-09-17 11:25:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x343v09jq10ivdem0yl1b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:25:00raw253,000원253,250원252,500원253,000원55,895
cmu4wwruv09jl10ivjv8zw8hbstock-5m015760:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrus09jk10iv4rcziwww1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 11:20:00raw31,000원31,000원30,950원31,000원1,047
55,598건 중 1,101–1,150← 이전23 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬