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
cmu4rwr1v08jd10ivsuajsh3ustock-5m105560:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr1q08jc10ivafekantt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:00:00raw177,300원177,300원175,400원176,400원40,403
cmu4rwr1k08jb10iv2tz5msbtstock-5m000270:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr1f08ja10ivhm3xwiyf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:00:00raw121,600원121,800원121,100원121,400원22,782
cmu4rwr1808j910ivck3r69xfstock-5m005490:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr1308j810ivnj9lbrgk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:00:00raw327,000원327,500원325,000원327,000원5,403
cmu4rwr0y08j710ivk3b6v8uustock-5m068270:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr0t08j610ivoqjkv8dy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:00:00raw179,000원179,000원177,400원178,800원10,615
cmu4rwr0m08j510ivbtza8uvhstock-5m051910:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr0h08j410ivnwmcrosx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:00:00raw272,500원272,500원269,000원270,500원5,600
cmu4rwr0a08j310ivsque2vmostock-5m006400:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr0608j210ivy99pd80r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:00:00raw546,000원547,000원541,500원543,000원12,132
cmu4rwr0008j110ivgczebrjvstock-5m035720:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwqzv08j010iv7q6c5yvb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:00:00raw33,650원33,950원33,600원33,900원66,363
cmu4rwqzq08iz10ivs28hjcaqstock-5m035420:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwqzl08iy10iv9kaapcfa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:00:00raw202,000원202,500원201,000원202,500원14,820
cmu3vr2cv08io10ivqm37segjstock-5m006400:20260916:15302026-09-16 15:30:00instantevent2026-09-16 18:10:092026-09-16 18:10:09cmu3vr2cj08in10iv3nad0lfx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 15:30:00raw544,000원544,000원544,000원544,000원13,759
cmu3qebz208ga10iv3ytrdkdistock-5m005380:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qebyu08g910ivb6qy2iat1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 15:30:00raw360,500원360,500원360,500원360,500원0
cmu3qec2k08gu10ivwntb7bh1stock-5m055550:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec2h08gt10ivqmziurj51
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 15:30:00raw112,200원112,200원112,200원112,200원0
cmu3qec1y08gq10iv49iirpfostock-5m000270:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec1t08gp10ivlvsv9xov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 15:30:00raw120,500원120,500원120,500원120,500원0
cmu3qebxm08g610iv36zefdlvstock-5m005930:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qebxf08g510ivo5to76y71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 15:30:00raw253,250원253,250원253,250원253,250원0
cmu3qec5q08he10ivebnr6tecstock-5m030200:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec5m08hd10ivb7xvkn3j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 15:30:00raw53,000원53,000원53,000원53,000원0
cmu3qec3t08h210ivn9o8dalnstock-5m096770:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec3q08h110ivav2lxdzi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 15:30:00raw136,200원136,200원136,200원136,200원0
cmu3qec3j08h010ivs4ng1zmxstock-5m012330:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec3g08gz10ivtl1yzpy41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 15:30:00raw381,500원381,500원381,500원381,500원0
cmu3qec2908gs10ivexsx9n5bstock-5m105560:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec2608gr10ivg2tpc7z91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 15:30:00raw175,900원175,900원175,900원175,900원0
cmu3qec2z08gw10ivcd5fbulkstock-5m207940:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec2r08gv10iv7in9ilv21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:30:00raw1,402,000원1,402,000원1,402,000원1,402,000원0
cmu3qec3908gy10ivcpw29aeqstock-5m373220:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec3608gx10ivnpagxqll1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 15:30:00raw367,000원367,000원367,000원367,000원0
cmu3qec4408h410ivx8cpbn73stock-5m028260:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec4108h310ivsyegd2cq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 15:30:00raw351,500원351,500원351,500원351,500원0
cmu3qec0p08gi10iv2wfred2zstock-5m051910:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec0l08gh10ivsacahwon1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 15:30:00raw270,000원270,000원270,000원270,000원0
cmu3qec1k08go10iv7yk0siuustock-5m005490:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec1g08gn10ivxryhzlt01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 15:30:00raw325,500원325,500원325,500원325,500원0
cmu3qec0308ge10iveu666ntnstock-5m035420:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qebzz08gd10ivrlyfmmf51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 15:30:00raw201,000원201,000원201,000원201,000원0
cmu3qec5c08hc10ivxbdrxnecstock-5m015760:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec5808hb10ivdm03fdx31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 15:30:00raw30,900원30,900원30,900원30,900원0
cmu3qebzr08gc10ivhy18gr7istock-5m066570:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qebzj08gb10ivu9df6va01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 15:30:00raw199,600원199,600원199,600원199,600원0
cmu3qec4f08h610ivy9nb1qshstock-5m034730:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec4c08h510iv5mlpz1f41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 15:30:00raw551,000원551,000원551,000원551,000원0
cmu3qec6408hg10ivkba8ddn6stock-5m017670:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec6008hf10ivsaiwczza1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 15:30:00raw88,000원88,000원88,000원88,000원0
cmu3qec0d08gg10ivyedcnj5nstock-5m035720:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec0a08gf10iv7ol13y641
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 15:30:00raw33,550원33,550원33,550원33,550원0
cmu3qebyd08g810ivlyl5hgfhstock-5m000660:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qeby608g710ivu5coay581
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 15:30:00raw1,759,000원1,759,000원1,759,000원1,759,000원0
cmu3qec4q08h810ivsixez3qvstock-5m003550:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec4n08h710ivts87bvb41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 15:30:00raw112,300원112,300원112,300원112,300원0
cmu3qec0z08gk10iv84u30ckastock-5m068270:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec0w08gj10ivuc8ymq4g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 15:30:00raw176,900원176,900원176,900원176,900원0
cmu3qec5108ha10ivrp7qa8n6stock-5m015760:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec4y08h910ivcaq6ba7r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 15:25:00raw30,900원30,900원30,900원30,900원0
cmu3qec1a08gm10ivwvr8lzfrstock-5m005490:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec1708gl10iv38bf4ulm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 15:25:00raw325,500원325,500원325,500원325,500원0
cmu3q7x0i08f410ivu0lf16c9stock-5m066570:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x0c08f310iv0i0wch8r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 15:25:00raw199,600원199,600원199,600원199,600원0
cmu3q7x0u08f610iv84xt6nmastock-5m035420:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x0p08f510ivaq4ct8ku1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 15:25:00raw201,000원201,000원201,000원201,000원0
cmu3q7wzt08f010ivuc7eccfrstock-5m000660:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7wzo08ez10ivnr9m3mx91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 15:25:00raw1,759,000원1,759,000원1,759,000원1,759,000원0
cmu3q7wzh08ey10ividp4vellstock-5m005930:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7wzd08ex10ivklelk99s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 15:25:00raw253,250원253,250원253,250원253,250원0
cmu3q7x0508f210iv6j0tkgbsstock-5m005380:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7wzz08f110iv0tx744rp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 15:25:00raw360,500원360,500원360,500원360,500원0
cmu3q7x7a08g410ivsecfijynstock-5m017670:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x7608g310ivdzmxre0s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 15:25:00raw88,000원88,000원88,000원88,000원0
cmu3q7x6z08g210iv2ze3nnr0stock-5m030200:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x6t08g110iv0fnhdhs41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 15:25:00raw53,000원53,000원53,000원53,000원0
cmu3q7x6n08g010iv6i9754v0stock-5m003550:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x6j08fz10ivlm4f8nsd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 15:25:00raw112,300원112,300원112,300원112,300원0
cmu3q7x6d08fy10iv5v4zwy8astock-5m034730:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x6708fx10ivec0jkn561
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 15:25:00raw551,000원551,000원551,000원551,000원0
cmu3q7x1508f810ivzbskek9cstock-5m035720:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x1108f710iv0au3dix81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 15:25:00raw33,550원33,550원33,550원33,550원0
cmu3q7x3h08fk10ivsw48u5dwstock-5m055550:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x3908fj10ivq5no7acr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 15:25:00raw112,200원112,200원112,200원112,200원0
cmu3q7x2o08fg10iv8d4aa8rpstock-5m000270:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x2i08ff10ivggvlhnlt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 15:25:00raw120,500원120,500원120,500원120,500원0
cmu3q7x2a08fe10ivqdlarzw1stock-5m068270:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x2508fd10iv25w9hyik1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 15:25:00raw176,900원176,900원176,900원176,900원0
cmu3q7x1z08fc10iv9gyvpmoostock-5m051910:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x1t08fb10ivuuie5q051
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 15:25:00raw270,000원270,000원270,000원270,000원0
cmu3q7x5308fs10ivuw68xkc8stock-5m012330:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x4w08fr10ivt4eveljb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 15:25:00raw381,500원381,500원381,500원381,500원0
cmu3q7x1k08fa10iviiio4vo5stock-5m006400:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x1d08f910ivqnh65cg11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 15:25:00raw542,000원542,000원542,000원542,000원0
cmu3q7x4608fo10iva81gz5pgstock-5m207940:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x4108fn10iv7r04wy8l1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 15:25:00raw1,402,000원1,402,000원1,402,000원1,402,000원0
55,620건 중 1,851–1,900← 이전38 / 1113 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬