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
cmu4tvdxj08xt10iv6g4zwcohstock-5m003550:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdxf08xs10ivzdse78191
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:55:00raw113,300원113,500원113,200원113,300원1,191
cmu4tvdx908xr10ivlpg320hwstock-5m034730:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdx508xq10ivsawtmbzm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:55:00raw548,000원549,000원548,000원548,000원214
cmu4tvdwz08xp10ivknmxjv3fstock-5m028260:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdwv08xo10ivdql4qzla1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:55:00raw356,500원358,000원356,000원357,500원2,079
cmu4tvdwp08xn10ivzg1nvtisstock-5m096770:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdwl08xm10iv9hvmdyxz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:55:00raw138,600원138,800원138,200원138,600원7,844
cmu4tvdwf08xl10ivglzvi6yostock-5m012330:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdwb08xk10ivrlfs67nl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:55:00raw380,000원382,500원380,000원382,500원2,362
cmu4tvdw508xj10ivv3bs16qfstock-5m373220:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdw108xi10iv4eprpmgg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:55:00raw362,000원362,500원361,500원362,500원3,135
cmu4tvdvv08xh10ivbs6z9j2estock-5m207940:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdvs08xg10ivfv48h4mj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:55:00raw1,402,000원1,403,000원1,401,000원1,401,000원180
cmu4tvdve08xd10ivuqf4vuvrstock-5m055550:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdva08xc10iv4kalr8lw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:55:00raw113,500원113,900원113,500원113,900원4,324
cmu4tvdv308xb10iv57s8nay8stock-5m105560:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdv008xa10iv1nl86wnt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:55:00raw180,000원180,200원179,600원180,200원15,286
cmu4tvduu08x910iv2hhosps9stock-5m000270:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvduq08x810iv39a6la0q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:55:00raw119,550원119,600원119,500원119,600원4,582
cmu4tvduj08x710ivbpqjgf3kstock-5m068270:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvduf08x610ivdtli5cb01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:55:00raw179,900원180,500원179,700원180,200원2,767
cmu4tvdu908x510ivek2261nostock-5m051910:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdu508x410ivsmkfpk781
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:55:00raw267,500원268,500원267,000원268,000원1,388
cmu4tvdu008x310ivy7cm3x99stock-5m006400:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdtw08x210ivu5xdiebz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:55:00raw538,000원540,000원538,000원539,000원874
cmu4tvdvn08xf10ivhs1kt0n2stock-5m207940:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdvj08xe10iv98thdhdb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:50:00raw1,403,000원1,405,000원1,402,000원1,402,000원332
cmu4tozxy08wf10ivzfk2mnq2stock-5m028260:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozxu08we10ivub9u3x3d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:50:00raw356,500원358,000원355,500원356,500원1,721
cmu4tozy808wh10ivyimp679fstock-5m034730:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozy408wg10ivtvzvyxqo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:50:00raw547,000원551,000원547,000원548,000원2,351
cmu4tozx608w910ivjt4vaxbastock-5m373220:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozx208w810ivr4qujx5l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:50:00raw363,000원363,500원362,000원362,000원1,355
cmu4tozyi08wj10ivdytt60h0stock-5m003550:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozye08wi10iv2rio7nmo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:50:00raw113,400원113,700원113,200원113,200원1,575
cmu4tozwe08w310ivfqg36g63stock-5m000270:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozwa08w210ivjhjf42181
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:50:00raw119,500원119,600원119,500원119,500원3,087
cmu4tozug08vr10ivhvd8e9ezstock-5m035420:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:192026-09-17 10:00:19cmu4tozuc08vq10ivmhlj6krp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:50:00raw201,000원202,000원201,000원201,500원5,088
cmu4tozxp08wd10ivjnmrpfyistock-5m096770:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozxl08wc10ivur50jrg21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:50:00raw139,000원139,500원138,500원138,700원6,454
cmu4tozys08wl10ivcvp4brfastock-5m015760:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozyo08wk10ivlcg0paeh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:50:00raw30,950원31,000원30,900원30,950원7,913
cmu4tozvi08vx10iv4rupm45nstock-5m051910:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:192026-09-17 10:00:19cmu4tozvd08vw10ivhbweu3g81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:50:00raw268,000원268,500원267,500원267,500원1,170
cmu4tozz008wn10iv8277p4cpstock-5m030200:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozyx08wm10ivo82ay4xt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:50:00raw53,100원53,200원53,100원53,100원2,636
cmu4tozwx08w710ivyo7tpzp6stock-5m055550:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozwt08w610ivikh7v32y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:50:00raw114,100원114,300원113,500원113,600원9,938
cmu4tozxf08wb10ivwyqokzn5stock-5m012330:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozxb08wa10ivjbmg9iq81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:50:00raw380,500원381,000원380,000원380,000원2,705
cmu4tozv508vv10iv0yu7pnjbstock-5m006400:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:192026-09-17 10:00:19cmu4tozv108vu10ivf2hu3d6f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:50:00raw539,000원540,000원537,000원539,000원2,402
cmu4tozvu08vz10ivkavivggastock-5m068270:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozvq08vy10ivwn4m0mur1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:50:00raw179,600원180,300원179,500원180,100원4,996
cmu4tozwo08w510ivmawvvqltstock-5m105560:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozwk08w410ivvvrlmkrq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:50:00raw180,500원181,000원179,700원180,000원14,663
cmu4tozut08vt10ivv7sndczdstock-5m035720:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:192026-09-17 10:00:19cmu4tozuo08vs10ivygr4c5op1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:50:00raw33,600원33,650원33,550원33,600원10,320
cmu4toztf08vl10ivlgcfln4zstock-5m000660:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:192026-09-17 10:00:19cmu4toztb08vk10iv58gf772n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:50:00raw1,744,000원1,749,000원1,741,000원1,748,000원32,321
cmu4tozw408w110ivwrv8tsjsstock-5m005490:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozw008w010ivabfk396s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:50:00raw326,000원326,500원325,000원325,500원1,037
cmu4tozu408vp10ivitsajvv7stock-5m066570:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:192026-09-17 10:00:19cmu4toztz08vo10ivc20h6k1y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:50:00raw199,200원199,400원198,900원199,100원3,722
cmu4tozza08wp10ivmmhy66k6stock-5m017670:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozz708wo10iva2vqnzf71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:50:00raw87,700원87,800원87,200원87,500원8,935
cmu4tozt308vj10ivyhpkz40estock-5m005930:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:192026-09-17 10:00:19cmu4tozsz08vi10ivlg67lucy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:50:00raw253,250원254,000원253,000원253,500원96,489
cmu4toztr08vn10ivkhdsgxlgstock-5m005380:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:192026-09-17 10:00:19cmu4toztn08vm10ivkk81nulz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:50:00raw360,000원360,000원359,500원359,500원2,136
cmu4tik8i08ud10ivgntykh1ystock-5m005380:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tik8d08uc10iv069im2qt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:45:00raw360,000원360,250원358,500원360,000원8,676
cmu4tik8608ub10ivnl2nuhzsstock-5m000660:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tik8108ua10ivf9xkugni1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:45:00raw1,745,000원1,747,000원1,736,000원1,744,000원40,226
cmu4tik7u08u910ivb099i87wstock-5m005930:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tik7p08u810iv1sy3sj0u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:45:00raw253,000원253,750원252,000원253,500원158,417
cmu4tikey08vh10ivjgobdfjhstock-5m017670:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:202026-09-17 09:55:20cmu4tikep08vg10iv7s06wjfm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:45:00raw87,600원87,700원87,300원87,600원5,510
cmu4tike708vf10ivb3jb7bjustock-5m030200:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tike208ve10ivyni21e9n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:45:00raw53,100원53,100원53,000원53,100원332
cmu4tikdm08vd10iv7d2htn6dstock-5m015760:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikdi08vc10ivkqx55sf01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:45:00raw31,000원31,000원30,850원30,950원13,426
cmu4tikdc08vb10ivoz41hkjbstock-5m003550:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikd808va10ivcaq9x0af1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:45:00raw113,400원113,600원112,800원113,600원2,856
cmu4tikd108v910ivw1ek0ns1stock-5m034730:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikcx08v810ivnacj05k51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:45:00raw547,000원548,000원545,000원548,000원1,714
cmu4tikcq08v710ivh0j5hdzestock-5m028260:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikcm08v610ivctkars5w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:45:00raw356,000원356,500원353,500원356,500원4,636
cmu4tikcf08v510ivtweahymbstock-5m096770:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikcb08v410ivwmbswz9l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:45:00raw139,600원139,700원138,500원139,100원10,822
cmu4tikc408v310iv31fjy5kpstock-5m012330:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikc108v210ivrbj77sgl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:45:00raw381,500원381,500원380,000원380,500원5,979
cmu4tikbu08v110ivch77953nstock-5m373220:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikbq08v010iva3crxjsz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:45:00raw363,500원364,000원363,000원363,000원2,571
cmu4tikbj08uz10ivleo2tccmstock-5m207940:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikbf08uy10iv0ehsypzj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:45:00raw1,407,000원1,407,000원1,403,000원1,403,000원157
cmu4tikb808ux10ivqy5ghynkstock-5m055550:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikb408uw10iv15uzl1te1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:45:00raw114,100원114,200원113,600원114,000원9,115
55,598건 중 1,551–1,600← 이전32 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬