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
cmu4s9ky608lr10ivi3a0iynkstock-5m005490:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9ky308lq10ivkwkh6bm61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:10:00raw326,500원328,000원325,000원326,500원2,775
cmu4s9kx008lj10iv3bwq7exhstock-5m035420:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kww08li10ivygd51sf61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:10:00raw201,500원202,000원201,000원201,500원12,837
cmu4s9kzt08m310ivpzcm4smxstock-5m012330:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kzp08m210ivb3afwhl91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:10:00raw382,500원383,500원382,000원383,000원3,307
cmu4s9kxx08lp10ivgc53bld3stock-5m051910:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kxt08lo10ivboxqyat01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:10:00raw269,500원270,500원268,000원268,000원2,486
cmu4s9kwr08lh10ivh5oyeyuwstock-5m066570:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kwn08lg10ivbg6mg2bp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:10:00raw200,500원200,500원199,000원199,000원10,244
cmu4s9kw708ld10ivqqo0conhstock-5m000660:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kw308lc10ivkklc82vz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:10:00raw1,750,500원1,752,000원1,742,000원1,743,000원79,710
cmu4s9kvx08lb10ivnh1fr8o1stock-5m005930:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kvr08la10ivolf742re1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:10:00raw255,000원256,000원254,000원254,250원203,114
cmu4s9l0308m510ivmfznstoostock-5m096770:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kzz08m410iva6i5nlo21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:10:00raw136,400원136,400원134,800원134,900원9,557
cmu4s9kwh08lf10ivqmgvz7gustock-5m005380:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kwd08le10ivavpsbbke1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:10:00raw361,500원362,000원360,000원360,500원8,864
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
cmu4s34yn08kb10iveqe6b6uhstock-5m035720:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34yd08ka10ivhsxdrbkp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:05:00raw33,950원34,000원33,850원33,950원42,282
cmu4s34zb08kd10iv1leo4jacstock-5m006400:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34z208kc10iv6cmkmqpe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:05:00raw544,000원547,000원543,000원545,000원3,731
cmu4s34zo08kf10iv617pov75stock-5m051910:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34zk08ke10ivn5bb79481
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:05:00raw270,000원272,000원269,500원270,000원2,607
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
cmu4s34zx08kh10ivmwx1u41mstock-5m068270:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34zt08kg10ivoj7lbuwd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:05:00raw178,800원179,600원178,800원179,300원9,929
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmu5atws60bbv10iv8fevnudostock035420:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atws20bbu10ivjuo3zbew1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-17 09:00:00raw202,000원202,500원198,300원199,800원563,908
cmu5atwsn0bbx10ivw58oywgastock035720:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwsi0bbw10ivhjvkxc121
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-17 09:00:00raw33,650원34,000원33,350원33,650원1,239,314
cmu5atwqm0bbp10ivj4eomj94stock000660:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwqi0bbo10ivqqe8wiyf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-17 09:00:00raw1,770,000원1,785,000원1,735,000원1,759,000원2,604,357
cmu5atwrr0bbt10iv0ntnwz1istock066570:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwrm0bbs10ivnrf9moki1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-17 09:00:00raw199,800원201,000원197,700원198,800원379,763
cmu5atwr50bbr10ivlygr5eg6stock005380:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwr10bbq10ivubxobnq21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-17 09:00:00raw364,500원365,000원358,000원363,000원362,043
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
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
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
55,987건 중 2,151–2,200← 이전44 / 1120 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬