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
cmu4s350e08kl10ivp16wt1uestock-5m000270:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s350b08kk10ivfc7fcvuo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:05:00raw121,300원121,400원120,500원120,600원13,158
cmu4s34xy08k910ivb9y62jt3stock-5m035420:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34xs08k810iv6h796znb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:05:00raw202,000원202,500원201,500원201,500원7,026
cmu4s350508kj10iv6z8kcwplstock-5m005490:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s350208ki10ivow68mnfo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:05:00raw327,000원329,500원327,000원327,000원5,872
cmu4s350n08kn10iv1l3bo10wstock-5m105560:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s350j08km10iv8jvn7q2x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:05:00raw176,300원178,200원176,300원177,700원33,021
cmu4s350w08kp10ivnhmenlt6stock-5m055550:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s350s08ko10iv660mt4eh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:05:00raw111,900원112,800원111,700원112,400원32,905
cmu4s351f08kt10ivutb05wz3stock-5m373220:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s351b08ks10ivb6iufs2x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:05:00raw365,000원366,500원364,000원366,000원2,883
cmu4s352h08l110ivmrpxovyastock-5m034730:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s352c08l010iv41lav98u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:05:00raw549,000원550,000원546,000원547,000원3,952
cmu4s351x08kx10iv5zx6i5rxstock-5m096770:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s351u08kw10iv73ytw36b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:05:00raw135,300원137,000원135,200원136,400원16,090
cmu4s351o08kv10iv379se3pestock-5m012330:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s351k08ku10iv4t02lo3z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:05:00raw384,500원385,000원381,500원383,000원6,354
cmu4s353008l510ivotb8d24gstock-5m015760:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s352w08l410ivuucavgcs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:05:00raw31,000원31,000원30,925원30,950원11,414
cmu4s353908l710iv2bjxjxf7stock-5m030200:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s353508l610ivw08ej6sl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:05:00raw53,000원53,100원53,000원53,100원1,004
cmu4s352q08l310iv7lxf6046stock-5m003550:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s352m08l210ivjzw3ren21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:05:00raw113,700원114,300원113,500원113,500원3,420
cmu4s352708kz10iva5qa6uq5stock-5m028260:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s352208ky10iv1zy2w39z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:05:00raw362,500원363,000원360,500원361,500원11,329
cmu4s353i08l910ivb8mz7f67stock-5m017670:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s353f08l810ivck1km1hx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:05:00raw88,300원88,300원87,700원88,000원19,176
cmu4s351608kr10iv9ixlijnjstock-5m207940:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s351208kq10ivxrxvzqt81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:05:00raw1,414,000원1,422,000원1,412,000원1,414,000원528
cmu4s34xe08k710ivqqnvlgorstock-5m066570:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34x508k610ivjt3q9ku61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:05:00raw200,500원200,500원199,800원200,000원9,450
cmu4s34vd08k110ivde69qko2stock-5m005930:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34v208k010ivc0wz3dpj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:05:00raw256,250원256,500원254,500원255,000원357,681
cmu4s34w308k310ivbdj5hb5sstock-5m000660:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34vu08k210ivwtmgf3sz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:05:00raw1,762,000원1,764,000원1,750,000원1,751,000원87,215
cmu4s34wr08k510iv8bz20gv9stock-5m005380:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34wh08k410iv5k7j4rgz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:05:00raw364,000원364,000원361,000원361,500원6,211
cmu4rwr3l08jp10ivtyol9nlgstock-5m028260:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr3h08jo10ivyln25f8u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:00:00raw357,000원363,000원356,500원362,000원16,741
cmu4rwr4e08jv10ivogyhgwswstock-5m015760:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr4a08ju10ivjlsop0n11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:00:00raw31,050원31,150원30,800원31,000원42,317
cmu4rwr3w08jr10ivxzahu8usstock-5m034730:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr3r08jq10iv841s6oj51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:00:00raw555,000원557,000원548,000원549,000원4,443
cmu4rwr2h08jh10ivwdz40nvqstock-5m207940:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr2c08jg10ivuqajavfz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:00:00raw1,415,000원1,421,000원1,408,000원1,414,000원741
cmu4rwr3b08jn10iv6n9ssxtdstock-5m096770:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr3708jm10ivgsak8sg11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:00:00raw136,300원136,400원134,200원135,300원26,819
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
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
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
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
cmu4rwr4508jt10ivprpgygtostock-5m003550:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr4108js10ivppe4b4h51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:00:00raw114,500원114,600원113,100원114,000원4,587
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
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
cmu4rwqyh08ir10ivnfs5u3n3stock-5m005930:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwqy008iq10iv10cx5cq11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:00:00raw257,000원259,000원256,000원256,500원725,248
cmu4rwqyu08it10ivt0lwe9aystock-5m000660:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwqyq08is10ivl92g6rp21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:00:00raw1,770,000원1,785,000원1,761,000원1,762,000원236,811
cmu4rwr4v08jz10ivy6o7t2tlstock-5m017670:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr4r08jy10ivahyocal11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:00:00raw88,300원88,800원88,100원88,300원17,310
cmu4rwr3108jl10ivpiugaaesstock-5m012330:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr2x08jk10ivqr72xe0i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:00:00raw384,000원385,500원381,000원384,500원9,431
cmu4rwqz508iv10ivi2z0l2l4stock-5m005380:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwqz108iu10ivq8hcf6591
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:00:00raw364,500원365,000원362,000원364,000원16,944
cmu4rwqzg08ix10ivm0qf0m9fstock-5m066570:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwqzc08iw10iv8hq7wm9q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:00:00raw199,800원201,000원198,200원200,000원23,648
cmu4rwr2r08jj10ivgynf1iufstock-5m373220:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr2m08ji10iv9b00r26z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:00:00raw367,500원367,500원362,500원365,500원7,038
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
cmu4rwr4m08jx10ivnvr3hma9stock-5m030200:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr4j08jw10ivbsri7fz01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:00:00raw53,100원53,200원52,900원53,100원5,855
cmu4rwr2608jf10ivwo0zydc5stock-5m055550:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr2108je10ivyu9mr3bh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:00:00raw112,500원112,600원111,100원111,900원33,595
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
cmu5atwtb0bc110iv00vdnf0ustock006400:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwt70bc010ivylqhj16x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-17 09:00:00raw546,000원547,000원536,000원540,000원183,208
cmu5atwv60bc910iv8yqc4b05stock000270:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwv20bc810ivkeip8hkb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-17 09:00:00raw121,600원121,800원119,200원120,800원557,300
cmu5atwz20bcp10ivm6101rmystock003550:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwyy0bco10ivvyo713yk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-17 09:00:00raw114,500원114,600원111,700원112,000원192,901
cmu5atww20bcd10ivmld57bljstock207940:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwvy0bcc10ivw7mdnk0z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-17 09:00:00raw1,415,000원1,422,000원1,392,000원1,399,000원29,956
cmu5atwxz0bcl10iversf6lrgstock028260:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwxv0bck10iv9llhx36w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-17 09:00:00raw357,000원363,000원352,000원355,000원173,139
cmu5atwyj0bcn10ivqcejkeogstock034730:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwye0bcm10ivf358vso21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-17 09:00:00raw555,000원557,000원534,000원540,000원117,815
cmu5atwxi0bcj10ivam0ftz1astock096770:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwxe0bci10ivcrbmtjss1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-17 09:00:00raw136,300원142,000원134,200원139,800원523,854
cmu5atwx10bch10iv26ypfr8zstock012330:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwwx0bcg10ivmlbkfk231
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-17 09:00:00raw384,000원387,500원380,000원382,000원262,994
55,874건 중 2,051–2,100← 이전42 / 1118 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬