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
cmu4vnoti09ah10iv4zfl6vhsstock-5m028260:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnote09ag10ivl4ncwy9e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:45:00raw358,000원358,000원356,500원357,000원1,038
cmu4vnot709af10ivybum9p8pstock-5m096770:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnot309ae10iv6n2xhsyq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 10:45:00raw139,900원140,100원139,600원140,100원8,008
cmu4vnosv09ad10ivhn78g9hmstock-5m012330:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnosp09ac10iv74ex9kdb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:45:00raw385,500원386,000원384,000원385,000원3,225
cmu4vnosb09ab10ivke79c9j5stock-5m373220:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnos209aa10ivigm6wwyq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 10:45:00raw365,500원366,000원365,000원365,000원1,291
cmu4vnorn09a910ivyt959e1jstock-5m207940:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnork09a810ivdj9blrgk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:45:00raw1,399,000원1,399,000원1,398,000원1,398,000원156
cmu4vnore09a710iv21y6vznbstock-5m055550:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnora09a610ivweurm3y81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 10:45:00raw113,500원113,500원113,200원113,200원3,755
cmu4vnop2099p10ivg93ow54dstock-5m005380:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnooy099o10iv5j13tbqx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 10:45:00raw362,000원362,500원361,000원361,000원3,607
cmu4vnoos099n10ivo0c08388stock-5m000660:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnoop099m10ivrp1yco2h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 10:45:00raw1,755,000원1,755,000원1,749,000원1,750,000원21,198
cmu4vnooj099l10ivveimekuystock-5m005930:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnooe099k10iv6ltlecaw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:45:00raw254,000원254,000원252,500원253,250원130,689
cmu4vh8zo098f10iv6dxzeuoastock-5m035420:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh8zl098e10ivw9hoqull1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 10:40:00raw201,500원202,000원201,500원201,500원5,076
cmu4vh92w099510ivis2880h3stock-5m012330:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh92s099410iva0sokr0i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:40:00raw386,000원386,500원384,500원385,500원2,541
cmu4vh912098r10ivbqdudgjostock-5m005490:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh90y098q10ivpmuq17qf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 10:40:00raw327,500원328,500원327,000원328,000원1,196
cmu4vh935099710ivmvfgv5yhstock-5m096770:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh931099610ivzc00thor1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 10:40:00raw139,500원139,900원139,300원139,900원5,154
cmu4vh8zx098h10ivgmznjun0stock-5m035720:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh8zt098g10ivsavaz7rz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 10:40:00raw33,800원33,850원33,750원33,850원16,983
cmu4vh8z6098b10iv1y6sx7v9stock-5m005380:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh8z2098a10iv5uncsuua1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 10:40:00raw362,000원362,500원361,500원362,000원3,877
cmu4vh8ym098710iv3m8admw6stock-5m005930:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh8yi098610ivnu3maizi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:40:00raw254,500원255,000원253,500원254,000원84,887
cmu4vh91u098x10ivtq32trehstock-5m055550:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh91q098w10ivits8mpt21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 10:40:00raw113,300원113,500원113,200원113,500원5,201
cmu4vh952099f10ivkm8uv9y4stock-5m015760:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh94y099e10ivv9gkllmn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 10:40:00raw31,025원31,150원31,000원31,100원22,799
cmu4vh92e099110ivvyia90i8stock-5m373220:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh92a099010iv2bfjgr5z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 10:40:00raw364,500원366,000원363,500원366,000원2,778
cmu4vh91b098t10ivela1emvrstock-5m000270:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh918098s10iv1fx0qp4o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:40:00raw120,200원120,300원120,000원120,300원5,467
cmu4vh95b099h10ivkwwbh488stock-5m030200:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh957099g10iv2jqid69v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 10:40:00raw53,500원53,500원53,400원53,400원1,142
cmu4vh91l098v10ivji7a8enystock-5m105560:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh91h098u10ivk4fjpvp91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 10:40:00raw179,900원180,500원179,900원180,500원4,713
cmu4vh93t099910ivdi50j215stock-5m028260:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh93l099810iv4da6s47y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:40:00raw358,000원358,500원357,000원358,000원1,651
cmu4vh94s099d10ivvxygyle2stock-5m003550:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh94o099c10ivac35jbzq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:40:00raw113,200원113,300원112,800원113,100원2,779
cmu4vh90l098n10iv12ig655tstock-5m051910:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh90i098m10ivgvy1y3fl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 10:40:00raw268,500원269,000원268,000원269,000원978
cmu4vh95l099j10iv4w66p9c2stock-5m017670:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:182026-09-17 10:50:18cmu4vh95h099i10ivp8f7fvkp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 10:40:00raw87,700원88,000원87,600원87,900원5,775
cmu4vh924098z10ivgrscwzf4stock-5m207940:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh920098y10iv44lzzbyo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:40:00raw1,399,000원1,400,000원1,398,000원1,399,500원215
cmu4vh94g099b10iv9jwkoth7stock-5m034730:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh94b099a10iveknk9xz91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:40:00raw547,000원548,000원546,000원546,000원1,363
cmu4vh90d098l10iv03n1utyjstock-5m006400:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh909098k10iv9yonqj5w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 10:40:00raw542,000원543,000원540,000원542,000원2,406
cmu4vh8zf098d10iv80l50h6hstock-5m066570:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh8zb098c10ivjpd857k81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 10:40:00raw199,500원199,700원199,300원199,600원4,584
cmu4vh90u098p10iv9vui8va3stock-5m068270:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh90q098o10ivzkij69rh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 10:40:00raw182,000원182,300원181,800원182,200원5,382
cmu4vh8yw098910ivdtry7kcustock-5m000660:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh8yt098810ivobjeu4ho1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 10:40:00raw1,758,000원1,760,000원1,752,000원1,755,000원25,490
cmu4vau3t096z10ivk034mycistock-5m005930:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau3g096y10iv2nwag1n31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:35:00raw254,250원255,500원254,000원254,750원117,862
cmu4vau4e097310iv6201ne91stock-5m005380:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau4a097210ivta19y43q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 10:35:00raw361,000원363,000원361,000원362,000원8,345
cmu4vh905098j10iv51vf55f4stock-5m006400:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh902098i10iv3tpiu4lw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 10:35:00raw541,000원543,000원541,000원542,000원1,076
cmu4vau4n097510iv3xtvnn3pstock-5m066570:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau4j097410ivmx0yx3ba1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 10:35:00raw199,250원199,800원199,200원199,500원4,543
cmu4vau4v097710iv0s2r2vdxstock-5m035420:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau4s097610ivfezem15e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 10:35:00raw202,250원202,500원201,500원201,500원5,961
cmu4vau55097910ivnr5twcxrstock-5m035720:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau51097810ivvv9y5gl11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 10:35:00raw33,700원33,800원33,700원33,750원8,588
cmu4vau45097110ivxjwfa726stock-5m000660:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau41097010ivlgjtp6b81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 10:35:00raw1,754,000원1,763,000원1,754,000원1,757,000원25,616
cmu4vh92n099310ivka5g649ustock-5m012330:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh92k099210ivq9zylk7n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:35:00raw384,500원387,500원384,000원386,000원4,655
cmu4vau9g098510iv3y9k4aiwstock-5m017670:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau9c098410ivfduo3zxj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 10:35:00raw87,600원88,000원87,500원87,700원9,256
cmu4vau96098310ivdk1e4rd7stock-5m030200:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau92098210ivqnaro1wr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 10:35:00raw53,400원53,500원53,400원53,400원1,291
cmu4vau8w098110iv6ep1avpjstock-5m015760:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau8s098010iv02nstgu51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 10:35:00raw31,000원31,075원30,950원31,025원74,179
cmu4vau8n097z10ivo177bkb8stock-5m003550:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau8j097y10ivjkyuw8zu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:35:00raw113,100원113,400원113,100원113,300원3,180
cmu4vau8d097x10ivvlmhsub2stock-5m034730:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau8a097w10ivnfg4pud31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:35:00raw546,000원549,000원545,000원547,000원1,298
cmu4vau84097v10iv7tyj64x5stock-5m028260:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau80097u10iv8e2bwhvt1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:35:00raw357,500원359,000원357,500원358,000원2,794
cmu4vau7u097t10ivoebqn18estock-5m096770:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau7q097s10ivbiu17xwo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 10:35:00raw139,400원139,900원139,100원139,500원5,651
cmu4vau7k097r10ivupntv025stock-5m373220:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau7g097q10iv10a014391
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 10:35:00raw363,000원364,500원363,000원364,500원1,094
cmu4vau7a097p10iv2t4i9zxwstock-5m207940:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau76097o10ivcr720k8p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:35:00raw1,399,000원1,400,000원1,398,000원1,399,000원203
cmu4vau70097n10ivgy004v0estock-5m055550:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau6w097m10ivtu09x4x21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 10:35:00raw113,400원113,500원113,200원113,300원8,193
55,874건 중 1,601–1,650← 이전33 / 1118 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬