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
cmu54er520b0n10ivzgh1ngn1stock-5m005490:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er4x0b0m10ivirgk6aaz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 14:50:00raw325,500원326,000원325,500원325,500원1,307
cmu54er3z0b0h10iv1mirf9cgstock-5m006400:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er3w0b0g10ivvk6zomup1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 14:50:00raw539,000원540,000원538,000원539,000원2,599
cmu54er4r0b0l10ivh4hr13okstock-5m068270:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er4k0b0k10ivgq5fggb71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 14:50:00raw180,400원180,600원180,100원180,300원3,175
cmu54er5y0b0t10ivbqh4kkydstock-5m207940:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er5u0b0s10ivwykhu9nx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:50:00raw1,397,000원1,398,000원1,396,000원1,396,000원404
cmu54er5d0b0p10iv4mafi4jbstock-5m000270:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er590b0o10iv2rqa8n001
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:50:00raw120,600원120,800원120,400원120,600원6,292
cmu54er8s0b1b10ivedwz96kestock-5m030200:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:182026-09-17 15:00:18cmu54er8o0b1a10iv0xkw4gqh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 14:50:00raw53,250원53,250원53,200원53,250원156
cmu548bj90az110ivvqgmqixcstock-5m066570:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bj50az010iviso57xn11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 14:45:00raw197,900원198,000원197,700원197,900원5,869
cmu54er3q0b0f10iv5j9g7pn1stock-5m006400:20260917:14452026-09-17 14:45:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er3m0b0e10ivsgc0ad3n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 14:45:00raw538,000원540,000원537,000원539,000원4,893
cmu54er680b0v10ivpezu3il2stock-5m373220:20260917:14452026-09-17 14:45:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er640b0u10ivwtqep8dn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 14:45:00raw364,000원364,500원364,000원364,000원2,083
cmu548bjw0az510iv6oipkciystock-5m035720:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bjq0az410ivdcgw04ys1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 14:45:00raw33,550원33,600원33,500원33,550원26,163
cmu548biz0ayz10ivaeny0sthstock-5m005380:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548biv0ayy10iv92yfn6h81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 14:45:00raw361,500원362,000원361,000원361,500원4,260
cmu548bjk0az310ive0l25ichstock-5m035420:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bjg0az210ivq0hshga81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 14:45:00raw198,600원198,800원198,500원198,700원9,176
cmu548bi50ayv10iv495mmvc0stock-5m005930:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bgt0ayu10ivmtw7imxm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:45:00raw252,500원253,000원252,500원252,750원127,127
cmu548bio0ayx10iv180b347gstock-5m000660:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bij0ayw10ivxxwdogd41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 14:45:00raw1,743,000원1,749,000원1,743,000원1,747,000원31,005
cmu548bki0az910iv9jkgokwtstock-5m068270:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bke0az810ivq940ezfe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 14:45:00raw180,200원180,600원180,100원180,400원4,091
cmu548bob0azz10iv4fyt99tkstock-5m017670:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bo70azy10ivvnr4ibzb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 14:45:00raw87,200원87,500원87,200원87,300원6,816
cmu548bn60azr10iv5kvzkjurstock-5m034730:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bn20azq10ivlsluhv1p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:45:00raw535,000원539,000원535,000원538,000원1,666
cmu548bkt0azb10ivbvzamh1mstock-5m005490:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bkp0aza10iv255hruo11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 14:45:00raw325,000원326,000원325,000원325,500원2,462
cmu548bk60az710ivci59yvjlstock-5m051910:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bk30az610iv255akryn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 14:45:00raw267,500원268,000원267,000원267,500원1,809
cmu548blz0azj10ivwj7r9apcstock-5m207940:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548blv0azi10ivbdmgg56s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:45:00raw1,396,000원1,400,000원1,396,000원1,397,000원530
cmu548blo0azh10ivthn6s06sstock-5m055550:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bll0azg10ivhklc7a9r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 14:45:00raw112,800원113,000원112,800원113,000원8,056
cmu548bng0azt10ivexctq31dstock-5m003550:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bnc0azs10iv8z4pmwvx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:45:00raw111,800원112,200원111,800원112,100원6,893
cmu548bnq0azv10ivovu8nd58stock-5m015760:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bnm0azu10iv492dd18v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 14:45:00raw30,825원30,900원30,800원30,850원10,645
cmu548bml0azn10iv4p2rsuw7stock-5m096770:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bmh0azm10ivrgnv4dck1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 14:45:00raw139,600원140,300원139,500원140,200원4,789
cmu548ble0azf10ivm62wxic9stock-5m105560:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bla0aze10iv732i9ngw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 14:45:00raw178,500원178,800원178,400원178,600원7,988
cmu548bo00azx10iva9medw6mstock-5m030200:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bnx0azw10ivlxmj5e061
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 14:45:00raw53,200원53,250원53,200원53,200원124
cmu548bma0azl10ivow2q8aakstock-5m012330:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bm60azk10ivcmtm9k941
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 14:45:00raw380,500원381,500원380,500원381,000원2,146
cmu548bmv0azp10ivkyhebydjstock-5m028260:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bmr0azo10ivdqd3ge1v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:45:00raw353,000원354,500원352,500원353,500원1,616
cmu548bl30azd10ivqua5at34stock-5m000270:20260917:14452026-09-17 14:45:00instantevent2026-09-17 14:55:172026-09-17 14:55:17cmu548bkz0azc10ivl5vi1ylw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:45:00raw120,500원120,900원120,400원120,700원8,925
cmu541wnm0ayh10ivlj5uk4tqstock-5m096770:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wnf0ayg10iv12hb96141
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 14:40:00raw140,100원140,100원139,500원139,600원5,459
cmu541wmm0ayb10iv2frpbwbbstock-5m207940:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wmi0aya10ivik6d5shj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:40:00raw1,397,000원1,399,000원1,396,000원1,396,000원343
cmu541wma0ay910iv79ogh0p9stock-5m055550:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wm70ay810iv2rp2ta6a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 14:40:00raw112,900원113,000원112,800원112,800원8,429
cmu541wl30ay110ivjtzft5xxstock-5m068270:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wkz0ay010iv5ubmiu941
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 14:40:00raw180,700원180,800원180,100원180,200원3,727
cmu541wle0ay310iv8ff378w1stock-5m005490:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wla0ay210ivtu2x00l91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 14:40:00raw325,500원326,000원325,000원325,000원1,691
cmu541wks0axz10ivhlonn3x6stock-5m051910:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wkp0axy10ivajc3eo1l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 14:40:00raw267,500원268,000원267,000원267,500원1,890
cmu541woe0ayl10ivhj7uozoostock-5m034730:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wo70ayk10ivkso1y9ka1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:40:00raw538,000원540,000원535,000원535,000원2,954
cmu541wn80ayf10iv1f4guohvstock-5m012330:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wn40aye10iv5hfz8v9n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 14:40:00raw381,000원381,500원380,500원380,500원4,820
cmu541wor0ayn10ivhtfrxqngstock-5m003550:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wol0aym10ivow4njdvf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:40:00raw111,900원112,000원111,800원111,900원1,841
cmu54er3g0b0d10iv9nh2tl3qstock-5m006400:20260917:14402026-09-17 14:40:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er3c0b0c10iv6xjgocx71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 14:40:00raw539,000원539,000원537,000원537,000원3,581
cmu541wkj0axx10iv5ztm0egrstock-5m035720:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wkf0axw10ivivo2kal21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 14:40:00raw33,600원33,600원33,500원33,550원23,581
cmu541wmx0ayd10ivnsfx6nhfstock-5m373220:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wmt0ayc10ivhfawcav51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 14:40:00raw364,500원365,000원364,000원364,000원2,457
cmu541wj20axn10iv7ntz0qdxstock-5m005930:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wix0axm10ivlxcicgep1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:40:00raw253,500원253,500원252,500원252,500원154,496
cmu541wjc0axp10ivuiq7qvhjstock-5m000660:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wj80axo10ivdndnbj081
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 14:40:00raw1,749,000원1,750,000원1,742,000원1,743,000원35,689
cmu541wjm0axr10iv50ny05uistock-5m005380:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wjj0axq10ivvd9r63qb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 14:40:00raw362,000원362,500원361,000원361,000원7,494
cmu541wk80axv10ivsqve25a5stock-5m035420:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wk40axu10ivs7dialgp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 14:40:00raw198,700원198,800원198,500원198,600원22,001
cmu541wjx0axt10ivh335xgamstock-5m066570:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wjt0axs10ivmwnrd5pv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 14:40:00raw198,000원198,100원197,800원197,800원10,483
cmu541wpq0ayt10ivjwgpiqiistock-5m017670:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wpm0ays10ivrkrztntw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 14:40:00raw87,400원87,500원87,200원87,200원16,486
cmu541wlp0ay510ivwp131urbstock-5m000270:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wll0ay410iv2piu3v7f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:40:00raw120,700원120,800원120,400원120,500원7,459
cmu541wm00ay710ivv9tz111lstock-5m105560:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541wlw0ay610ivy3kx2d5x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 14:40:00raw178,600원178,900원178,400원178,500원9,439
cmu541wp10ayp10ivfq6zppiostock-5m015760:20260917:14402026-09-17 14:40:00instantevent2026-09-17 14:50:182026-09-17 14:50:18cmu541woy0ayo10ivgcrdssj21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 14:40:00raw30,800원30,850원30,800원30,850원10,290
55,598건 중 201–250← 이전5 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬