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
cmu4v4giu096110ivf4bl9u1lstock-5m035720:20260917:10302026-09-17 10:30:00instantevent2026-09-17 10:40:212026-09-17 10:40:21cmu4v4gir096010iv59kaj2s31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 10:30:00raw33,750원33,800원33,700원33,750원8,007
cmu4vau5m097d10ivwj7gebl3stock-5m068270:20260917:10302026-09-17 10:30:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau5i097c10ivvveghxtw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 10:30:00raw182,200원182,200원181,800원181,800원3,934
cmu4uy01q094l10ivlxoa3lm2stock-5m066570:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy01m094k10ivsyceq1821
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 10:25:00raw199,300원199,300원199,000원199,200원3,658
cmu4uy01g094j10ivystz7mwfstock-5m005380:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy01c094i10ivac81y3mr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 10:25:00raw360,500원361,000원360,000원361,000원7,427
cmu4uy016094h10ivhzsdrcfdstock-5m000660:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy012094g10iv5i01bl361
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 10:25:00raw1,757,000원1,759,000원1,754,000원1,757,000원21,270
cmu4uy00v094f10ivkfpk0so9stock-5m005930:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy00q094e10ivzp020jhq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:25:00raw254,750원255,250원254,500원255,000원105,981
cmu4uy04y095910ivxgaju5x5stock-5m373220:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy04u095810ivqvultu6r1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 10:25:00raw362,500원363,500원362,000원363,000원2,689
cmu4uy027094p10ivrrwpizdqstock-5m035420:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy024094o10ivzwj0aepw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 10:25:00raw202,000원202,500원202,000원202,000원2,242
cmu4uy063095h10ivrzij1ixvstock-5m034730:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy05z095g10iva09frsme1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:25:00raw547,000원548,000원546,000원547,000원1,162
cmu4uy033094v10iva5nyn7hfstock-5m051910:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy030094u10ivieltpptn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 10:25:00raw268,500원269,000원267,500원268,500원1,217
cmu4uy05t095f10iv1n66k3mcstock-5m028260:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy05p095e10ivpvsv72ec1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:25:00raw357,000원358,000원356,000원357,500원663
cmu4uy05j095d10iv8w9ljjrqstock-5m096770:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy05f095c10ivay8o3vfd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 10:25:00raw139,200원139,500원139,000원139,500원3,677
cmu4uy06v095l10ivzgzxlx37stock-5m015760:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy06p095k10ivayvhs0061
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 10:25:00raw30,975원31,000원30,950원30,950원1,876
cmu4uy04o095710ivqrwlmtlbstock-5m207940:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy04k095610iv0w60o3j41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:25:00raw1,398,000원1,402,000원1,398,000원1,402,000원275
cmu4uy07q095p10iv8ynftnm1stock-5m017670:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy07l095o10ivalqz6o7j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 10:25:00raw87,800원88,000원87,500원88,000원8,731
cmu4uy06f095j10ivzbb9h0jastock-5m003550:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy06b095i10ivr0aajn8w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:25:00raw113,400원113,500원113,300원113,400원1,691
cmu4uy04e095510ivehxaankrstock-5m055550:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy04b095410ivod0a7lm61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 10:25:00raw113,700원113,800원113,400원113,500원6,950
cmu4uy07b095n10iva8e4ckhfstock-5m030200:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy075095m10iv87gj4pnw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 10:25:00raw53,300원53,500원53,200원53,400원5,721
cmu4uy03v095110ivpwsnqizwstock-5m000270:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy03r095010iv946v16fw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:25:00raw119,750원119,750원119,700원119,700원4,367
cmu4uy02i094r10ivyqwqxvfnstock-5m035720:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy02e094q10iv69zcclw21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 10:25:00raw33,650원33,750원33,650원33,750원14,792
cmu4uy02u094t10ivxshprd4jstock-5m006400:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy02q094s10iv2y28pxtx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 10:25:00raw540,000원542,000원539,000원541,000원3,166
cmu4uy045095310ivxu492zcrstock-5m105560:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy041095210ivgo10e0rz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 10:25:00raw180,900원180,900원180,000원180,100원15,357
cmu4uy059095b10ivrwk4xohnstock-5m012330:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy055095a10iv1eebks961
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:25:00raw383,000원384,000원383,000원383,500원2,226
cmu4uy03l094z10iv0dka4c4dstock-5m005490:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy03i094y10ivadzez62n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 10:25:00raw326,500원326,500원326,000원326,500원842
cmu4uy03d094x10ivbwzrg7t1stock-5m068270:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy039094w10iv65jrryup1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 10:25:00raw182,000원182,400원181,800원182,200원8,620
cmu4urmhv093n10ivg4zoqctjstock-5m005490:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmhr093m10ivtikp5n4e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 10:20:00raw326,500원327,000원326,500원327,000원276
cmu4urmfn093710ivnpetelpostock-5m000660:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmfj093610iv2qgihf7w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 10:20:00raw1,760,000원1,764,000원1,755,000원1,757,000원24,812
cmu4urmgk093d10ivaw6najpistock-5m035720:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmgg093c10ivnwj2pvnk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 10:20:00raw33,700원33,700원33,650원33,650원8,270
cmu4urmg0093910iv34a5j2kwstock-5m005380:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmfw093810ivxb03dq871
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 10:20:00raw361,000원361,500원360,000원360,500원8,242
cmu4urmi5093p10iv8zmyb4xjstock-5m000270:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmi1093o10ive6w3shyo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:20:00raw119,750원119,800원119,700원119,750원2,624
cmu4urmio093t10iv1gkapzojstock-5m055550:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmik093s10ivtnorksom1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 10:20:00raw113,500원113,800원113,500원113,800원7,459
cmu4uy01z094n10iv80ntsg23stock-5m035420:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy01w094m10ivxhlkyhjg1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 10:20:00raw202,000원202,500원202,000원202,000원1,314
cmu4urmle094d10ivwpg7tru1stock-5m017670:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmla094c10ivv3dd4zfn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 10:20:00raw87,500원87,800원87,400원87,800원7,730
cmu4urml4094b10ivhbrkzz47stock-5m030200:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urml0094a10iv02xupo341
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 10:20:00raw53,250원53,300원53,200원53,300원1,827
cmu4urmku094910ivfi9xm7lfstock-5m015760:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmkq094810iv7ulcb4s01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 10:20:00raw31,000원31,025원30,950원31,000원2,131
cmu4urmhl093l10iv7iaw3q59stock-5m068270:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmhh093k10iviplrgonj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 10:20:00raw181,300원182,100원181,200원182,000원14,227
cmu4urmkk094710ivga5hq2eystock-5m003550:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmkh094610ivabjr98jd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:20:00raw113,600원113,600원113,300원113,400원1,353
cmu4urmkb094510ivqu1401jrstock-5m034730:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmk8094410ivd3wm8uu01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:20:00raw548,000원549,000원546,000원547,000원944
cmu4urmga093b10ivmk6vlgpqstock-5m066570:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmg6093a10ivvshgvnf21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 10:20:00raw199,550원199,700원199,300원199,300원3,324
cmu4urmk1094310ivu9v14iotstock-5m028260:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmjx094210ivw2a75o4l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:20:00raw357,500원358,000원356,000원357,000원2,077
cmu4urmjr094110ivhn8950ssstock-5m096770:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmjn094010ivbazqym8m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 10:20:00raw138,700원139,300원138,600원139,300원7,010
cmu4urmj8093x10iv3u02xk0estock-5m373220:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmj4093w10ivms8exg0v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 10:20:00raw363,000원364,000원362,000원362,500원3,989
cmu4urmie093r10ivsqiwcudistock-5m105560:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmia093q10iveomwk0d61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 10:20:00raw180,400원180,800원180,300원180,800원8,574
cmu4urmiy093v10ivetzdvphystock-5m207940:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmiu093u10ivwqinx1sc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:20:00raw1,398,000원1,403,000원1,397,000원1,398,000원403
cmu4urmjh093z10iv2eo0pm3gstock-5m012330:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmjd093y10ivl7a7a5j91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:20:00raw383,500원384,000원382,500원383,000원1,981
cmu4urmfb093510iv4ejt131xstock-5m005930:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmer093410ivud2j4is31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:20:00raw255,250원255,500원254,500원255,000원129,548
cmu4urmgt093f10ivknjt4vx3stock-5m006400:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmgp093e10ivm31vv0ku1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 10:20:00raw541,000원542,000원540,000원540,000원1,460
cmu4urmhb093j10ivmo2t3v9rstock-5m051910:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmh7093i10iv2cw5luxq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 10:20:00raw268,000원268,500원267,500원268,500원2,737
cmu4urmh3093h10ivku94nv45stock-5m051910:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmgz093g10ivwz24tuqg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 10:15:00raw269,000원269,500원268,000원268,000원787
cmu4ul3vo091x10ivj6zprg9astock-5m005930:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3vj091w10ive9y7wfmi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:15:00raw255,000원255,500원254,500원255,500원92,820
55,598건 중 1,401–1,450← 이전29 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬