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
cmu554h610b5d10ivntom2lyustock-5m066570:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h5x0b5c10ivxj866lhi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 15:10:00raw198,150원198,300원198,100원198,200원3,905
cmu554h5q0b5b10iv7rg30r87stock-5m005380:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h5m0b5a10ivzmp2dbay1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 15:10:00raw361,500원362,000원361,500원361,500원3,854
cmu554hay0b6b10ivrivpgm1ystock-5m034730:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554hau0b6a10ivewvdobx41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 15:10:00raw535,000원537,000원535,000원536,000원2,184
cmu554hbe0b6d10ivts30rdrjstock-5m003550:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554hb60b6c10iv6kldvxwb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 15:10:00raw111,800원111,800원111,700원111,800원4,228
cmu554h9s0b6310ivxykdmilgstock-5m373220:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h9n0b6210iv72vkaxh61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 15:10:00raw364,000원366,000원364,000원364,500원7,205
cmu554ha30b6510ivaeqfplkostock-5m012330:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h9z0b6410ive1r4iywe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 15:10:00raw380,500원381,500원380,000원381,000원6,114
cmu554had0b6710ivmk60avjastock-5m096770:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554ha90b6610ivoq8djl3d1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 15:10:00raw139,200원139,500원139,000원139,100원5,148
cmu554h510b5710iv44ii8ge8stock-5m005930:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:172026-09-17 15:20:17cmu554h4s0b5610ivckynw6l81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 15:10:00raw252,750원253,000원252,000원252,500원145,042
cmu554hao0b6910ivdaka7npnstock-5m028260:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554hak0b6810ivdtzo0pbo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 15:10:00raw353,500원354,000원353,000원353,500원1,054
cmu554hcb0b6j10ivqfh6mvoestock-5m017670:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554hc70b6i10iviu9k10vr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 15:10:00raw87,600원87,600원87,400원87,400원4,065
cmu554h5g0b5910iv9cnio4tdstock-5m000660:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:172026-09-17 15:20:18cmu554h5a0b5810ivmtth2jli1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 15:10:00raw1,744,000원1,747,000원1,744,000원1,745,000원15,536
cmu554hbq0b6f10ivebpff4nrstock-5m015760:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554hbn0b6e10ivkf3j3co61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 15:10:00raw30,900원30,950원30,850원30,900원8,121
cmu554h970b5z10iv1uerwkxkstock-5m207940:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h930b5y10ivfv7nltx91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:10:00raw1,395,000원1,397,000원1,394,000원1,394,000원265
cmu554hc10b6h10ivrprlknnpstock-5m030200:20260917:15102026-09-17 15:10:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554hbx0b6g10ivlcafbag11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 15:10:00raw53,500원53,500원53,200원53,300원16,466
cmu54y1hh0b4f10ivxv2meutystock-5m068270:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1hd0b4e10ivutr7yhy51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 15:05:00raw180,600원180,700원180,000원180,600원4,667
cmu54y1hs0b4h10ivj60a2f8dstock-5m005490:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1ho0b4g10ivciqrb09t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 15:05:00raw325,500원326,000원325,000원325,250원1,326
cmu54y1i30b4j10iv889pyth2stock-5m000270:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1hz0b4i10ivxd1aca8a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 15:05:00raw120,500원120,500원120,150원120,300원7,529
cmu54y1gw0b4b10ivscx8khczstock-5m006400:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1gs0b4a10iv8jxd8k5b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 15:05:00raw539,000원540,000원538,000원540,000원4,425
cmu54y1ie0b4l10ivq4j0cd4zstock-5m105560:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1i90b4k10ivi06r9spt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 15:05:00raw178,700원179,000원178,600원178,800원14,664
cmu54y1h60b4d10ivempsgdm0stock-5m051910:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1h30b4c10iv8pdjapyx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 15:05:00raw267,500원268,000원267,500원267,500원2,287
cmu54y1gm0b4910ive20pxgw7stock-5m035720:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1gi0b4810ivv750tyqn1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 15:05:00raw33,550원33,600원33,450원33,500원99,071
cmu54y1eu0b3x10ivm18nc79cstock-5m005930:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1eq0b3w10ivf0yen18a1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 15:05:00raw253,000원253,000원252,500원252,750원105,573
cmu54y1f50b3z10ivpwd0ptqrstock-5m000660:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1f10b3y10ivqld02qqm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 15:05:00raw1,748,000원1,749,000원1,745,000원1,745,000원21,057
cmu54y1fi0b4110iv3hiry1d6stock-5m005380:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1fc0b4010ivujm7elei1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 15:05:00raw361,500원362,000원361,500원361,500원3,483
cmu54y1fs0b4310ivip3wgiv9stock-5m066570:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1fo0b4210ivls58y8di1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 15:05:00raw198,100원198,400원198,050원198,200원4,089
cmu54y1nh0b5310ivzobyt7hhstock-5m030200:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1nd0b5210ivck764koc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 15:05:00raw53,300원53,500원53,200원53,500원12,936
cmu54y1ns0b5510iviely2nrdstock-5m017670:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1no0b5410ivx16n01km1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 15:05:00raw87,400원87,600원87,300원87,500원3,574
cmu554h8x0b5x10ivheotocdostock-5m207940:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h8u0b5w10ivuwjz5h9z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:05:00raw1,396,000원1,397,000원1,394,000원1,395,000원382
cmu54y1mh0b4z10iv5ogybej8stock-5m003550:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1m90b4y10ivi06uodfr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 15:05:00raw111,700원111,800원111,700원111,700원1,011
cmu54y1kz0b4v10ivt3ieaft3stock-5m028260:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1kn0b4u10ivij5om48z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 15:05:00raw353,000원354,000원353,000원353,000원1,539
cmu54y1k50b4t10ivcvbdgybnstock-5m096770:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1jw0b4s10ividgcw7k11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 15:05:00raw139,800원139,900원139,200원139,200원5,792
cmu54y1lq0b4x10ivgxjwbhjastock-5m034730:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1lg0b4w10ivunt98qux1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 15:05:00raw535,000원537,000원535,000원535,000원1,978
cmu54y1n60b5110ivubol1264stock-5m015760:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1my0b5010ivllcdd6ef1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 15:05:00raw30,950원31,000원30,900원30,900원9,393
cmu54y1gc0b4710ivlvkb0erustock-5m035420:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1g70b4610iv56lloke31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 15:05:00raw199,100원199,300원198,900원199,100원6,899
cmu554h9h0b6110iv7dhup6imstock-5m373220:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:20:182026-09-17 15:20:18cmu554h9e0b6010ivug44w8q21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 15:05:00raw364,500원364,500원364,000원364,000원3,539
cmu54y1ip0b4n10ivuds9weysstock-5m055550:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1il0b4m10ivbwk2gsbl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 15:05:00raw113,100원113,300원113,000원113,300원9,953
cmu54y1jd0b4r10ivs0oz8qj8stock-5m012330:20260917:15052026-09-17 15:05:00instantevent2026-09-17 15:15:172026-09-17 15:15:17cmu54y1j50b4q10ivvgx8kuxd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 15:05:00raw381,500원381,500원380,500원380,500원4,530
cmu54rm2z0b3310ivpaukkf49stock-5m068270:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm2v0b3210iveix8hh6i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 15:00:00raw180,200원180,700원180,100원180,600원4,709
cmu54rm390b3510ivm0y7a187stock-5m005490:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm350b3410ivdn6sc3cl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 15:00:00raw325,750원326,000원325,000원325,500원2,314
cmu54rm3k0b3710ivj3u5bgixstock-5m000270:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm3g0b3610iv83ehamn81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 15:00:00raw120,350원120,600원120,300원120,500원8,543
cmu54rm230b2x10iv5ye2sftastock-5m035720:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm1z0b2w10iv9t13cjmt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 15:00:00raw33,500원33,550원33,450원33,500원38,853
cmu54rm2d0b2z10iv6hsoyvm7stock-5m006400:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm290b2y10iv51vvlhx91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 15:00:00raw539,000원541,000원538,000원539,000원2,732
cmu54rm2o0b3110iv362tmh6lstock-5m051910:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm2k0b3010ivbg0u2tb81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 15:00:00raw267,250원268,500원267,000원268,000원1,637
cmu54rm1s0b2v10iv9x6h7k92stock-5m066570:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm1o0b2u10iv5slvrlou1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 15:00:00raw197,700원198,300원197,700원198,100원4,923
cmu54rm3y0b3910ivucda5r4estock-5m105560:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm3r0b3810iv9ece754k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 15:00:00raw178,600원178,700원178,200원178,700원14,771
cmu54rm170b2r10ivr36rdvbestock-5m000660:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm110b2q10ivg31v8ofd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 15:00:00raw1,742,000원1,751,000원1,742,000원1,748,000원27,478
cmu54rm490b3b10ivp7jjrpvrstock-5m055550:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm450b3a10ivlrkmfban1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 15:00:00raw112,800원113,100원112,800원113,100원9,812
cmu54rm0u0b2p10ivg107bi9bstock-5m005930:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm0n0b2o10ivwbo9m0411
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 15:00:00raw251,750원253,000원251,500원253,000원189,383
cmu54rm1i0b2t10ivh27aoj32stock-5m005380:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm1e0b2s10ivagceii721
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 15:00:00raw360,500원362,500원360,500원362,000원7,197
cmu54rm700b3t10ivoevam6uustock-5m030200:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:182026-09-17 15:10:18cmu54rm6x0b3s10ivj2am33cl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 15:00:00raw53,300원53,300원53,200원53,200원747
55,598건 중 101–150← 이전3 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬