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
cmu4wwrsh09j510iv2x82agxfstock-5m055550:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrsd09j410iv061eaeij1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 11:20:00raw112,800원112,900원112,800원112,800원3,247
cmu4wwrtx09jf10ivt31lg84gstock-5m028260:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrtt09je10ivfn2eg1y91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:20:00raw355,000원355,500원354,000원354,500원1,051
cmu4wwrsr09j710ivtf48m8dbstock-5m207940:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrsn09j610ivgex9fr9x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:20:00raw1,400,000원1,401,000원1,396,000원1,396,000원209
cmu4wwrp309ij10ivm4s282tgstock-5m005930:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwror09ii10ivtozky3f31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:20:00raw253,000원253,000원252,500원253,000원49,196
cmu4wwrub09jh10ivsyfoauvcstock-5m034730:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwru509jg10iv45durvfb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:20:00raw543,000원544,000원541,000원542,000원1,264
cmu4wwrvh09jp10iv2v1z97otstock-5m017670:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrvd09jo10ivpuotpt281
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 11:20:00raw87,600원87,700원87,500원87,500원1,928
cmu4wwrv709jn10iv606dgg7bstock-5m030200:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrv309jm10ivvlke2aex1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 11:20:00raw53,200원53,200원53,200원53,200원399
cmu4wwrrc09ix10ivybk6lypbstock-5m068270:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrr809iw10ivi3m7u5xo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 11:20:00raw181,600원181,700원181,400원181,500원1,867
cmu4wwrr209iv10iv0lorr6i4stock-5m006400:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrqy09iu10ivjydn4qev1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 11:20:00raw541,000원541,000원540,000원540,000원510
cmu4wwrpu09in10iv9uiogvbystock-5m005380:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrpq09im10ivlwbkm5gr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 11:20:00raw360,000원360,500원360,000원360,000원3,897
cmu4wwrpk09il10iv411etlnrstock-5m000660:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrpd09ik10ivieyxz2l31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 11:20:00raw1,745,000원1,745,000원1,739,000원1,740,000원24,135
cmu4wwrqf09ir10ivxxs6vs2zstock-5m035420:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrqc09iq10ivjmv6sqma1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 11:20:00raw201,250원201,500원201,000원201,250원2,205
cmu4wwrrm09iz10iv6z18pfnistock-5m005490:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrri09iy10ivl3bzxw7s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 11:20:00raw326,250원326,500원326,000원326,500원162
cmu4wwrq609ip10iviyid8jm3stock-5m066570:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrq109io10ivtv1kticm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 11:20:00raw198,800원198,800원198,400원198,400원2,063
cmu4wwrrw09j110iv072262x0stock-5m000270:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrrs09j010ivmo0cw4fr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:20:00raw119,450원119,450원119,300원119,300원3,128
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
cmu4wwrs609j310ivr2ysszwtstock-5m105560:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrs309j210ivqhbx734m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 11:20:00raw179,900원180,000원179,700원179,900원4,986
cmu4wwrtb09jb10ivc5di2w8ostock-5m012330:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrt809ja10ivdx8603at1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:20:00raw382,000원382,500원381,500원382,000원1,067
cmu4wwrt109j910ivpo7urh6qstock-5m373220:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrsy09j810iv146aq6rk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 11:20:00raw365,000원365,000원364,500원365,000원842
cmu4wwrtn09jd10iv3pnqakv9stock-5m096770:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrtj09jc10ivvr6ejk731
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 11:20:00raw138,700원138,900원138,600원138,800원2,220
cmu4wwrum09jj10ivf0bgax1jstock-5m003550:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrui09ji10ivqy5640vn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:20:00raw112,300원112,300원112,100원112,200원637
cmu4x349q09k510ivl0bxwiafstock-5m051910:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:35:172026-09-17 11:35:17cmu4x349m09k410ivesmnac5q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 11:20:00raw267,500원268,000원267,000원267,500원1,860
cmu4wqb9i09hz10ivwzksgqxdstock-5m207940:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb9e09hy10iva0wp6atp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:15:00raw1,399,000원1,400,000원1,398,000원1,400,000원370
cmu4wqb8c09hr10ivjjl5s1ifstock-5m000270:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb8909hq10ivv2eip7ts1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:15:00raw119,450원119,450원119,400원119,400원4,069
cmu4wqba409i310ivf53novt2stock-5m012330:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb9z09i210ivaqsg4t431
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:15:00raw381,500원383,500원381,500원382,000원3,105
cmu4wqb9t09i110ivja9q9m5ostock-5m373220:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb9p09i010ivee6t65hb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 11:15:00raw364,500원365,000원364,500원364,500원921
cmu4wqb7p09hn10ivwry2lpt1stock-5m068270:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb7l09hm10ivkp6lm6s01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 11:15:00raw181,300원181,800원181,100원181,600원3,317
cmu4wqbbk09ib10ivo8y60yvvstock-5m003550:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqbbd09ia10iv4u43rs971
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:15:00raw112,000원112,300원112,000원112,100원4,000
cmu4wqb7e09hl10iv6i7q5irjstock-5m051910:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb7b09hk10ivx289hf881
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 11:15:00raw267,500원268,000원267,000원267,000원1,186
cmu4wqb7409hj10iv8hshi0j2stock-5m006400:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb6y09hi10ivswbc6myp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 11:15:00raw541,000원542,000원541,000원541,000원1,181
cmu4wqb6r09hh10ivqrbudk9gstock-5m035720:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb6n09hg10ivqa5x09ie1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 11:15:00raw33,650원33,800원33,600원33,750원14,945
cmu4wqbcc09if10ivl8dhold8stock-5m030200:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqbc709ie10ivpkgr73oh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 11:15:00raw53,100원53,200원53,100원53,100원2,312
cmu4wqbb509i910ivdn79krl2stock-5m034730:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqbaz09i810ivvsjfguoq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:15:00raw543,000원544,000원542,000원543,000원170
cmu4wqbcn09ih10iv5jaeca5pstock-5m017670:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqbck09ig10ivdworfq2q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 11:15:00raw87,600원87,700원87,500원87,600원3,430
cmu4wqbbz09id10ivfzykrvm7stock-5m015760:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqbbs09ic10ivkid1xrca1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 11:15:00raw31,000원31,000원30,950원30,975원1,012
cmu4wqb8209hp10ivxna5fpcastock-5m005490:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb7x09ho10ivav4ayy6z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 11:15:00raw326,500원327,000원326,000원326,000원701
cmu4wqbah09i510ivynmvgnjcstock-5m096770:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqbaa09i410ivitvcteq61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 11:15:00raw138,600원139,000원138,500원138,800원2,953
cmu4wqb9709hx10ivqd17rc51stock-5m055550:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb9309hw10ivr4y911681
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 11:15:00raw112,600원112,900원112,500원112,800원10,418
cmu4wqb8x09hv10iv77y3l48gstock-5m105560:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb8s09hu10ivatvtmo3w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 11:15:00raw179,400원180,000원179,300원179,900원6,259
cmu4wqbas09i710iv3a4brw20stock-5m028260:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqbao09i610ivcrvbkgcy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:15:00raw355,000원355,500원354,500원355,500원972
cmu4wqb5p09hb10ivoe4t8ugnstock-5m005380:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb5i09ha10ivfsaqu6f91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 11:15:00raw360,250원360,500원360,000원360,000원1,711
cmu4wqb5b09h910ivts58l5sustock-5m000660:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb5509h810iv1n59b4t01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 11:15:00raw1,744,000원1,746,000원1,742,000원1,745,000원22,239
cmu4wqb6209hd10iv71br29tpstock-5m066570:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb5w09hc10ivjo98sha61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 11:15:00raw198,550원198,900원198,450원198,800원3,000
cmu4wqb6g09hf10ivbj2wiwmwstock-5m035420:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb6909he10ivkh36kyyl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 11:15:00raw201,250원201,500원201,000원201,250원1,058
cmu4wqb4w09h710ivcw2e1ibustock-5m005930:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb4k09h610iv23ov76q81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:15:00raw252,500원253,500원252,000원253,000원143,823
cmu4wjtr709g110ivvxa984cystock-5m005380:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtr309g010ivpoyrdk811
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 11:10:00raw360,000원360,500원360,000원360,250원1,459
cmu4wjtvh09gt10ivjeuxuo92stock-5m096770:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtvd09gs10ivj6zd6qyp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 11:10:00raw138,750원138,900원138,300원138,600원3,619
cmu4wjtri09g310ivxq0cm7nqstock-5m066570:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtre09g210iv4ymnylcv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 11:10:00raw198,450원198,900원198,400원198,500원2,567
cmu4wjtxh09h510ivjecpc4qistock-5m017670:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtxa09h410ivq1tpbr0n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 11:10:00raw87,600원87,700원87,600원87,600원1,536
cmu4wjtvr09gv10ivrqi4gxzystock-5m028260:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtvo09gu10iv3p59jbhc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:10:00raw355,000원355,000원354,500원354,500원582
55,598건 중 1,151–1,200← 이전24 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬