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
cmu4sz7yd08qh10iv6gxoiywdstock-5m066570:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz7y908qg10ivcrdwcv5e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:30:00raw199,100원199,700원198,800원199,400원5,731
cmu4sz7yn08qj10iv7tqy0h5mstock-5m035420:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz7yj08qi10ivoctbowqk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:30:00raw201,500원201,500원200,500원200,750원11,927
cmu4sz81408r110ivtuvfkfpwstock-5m055550:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz81008r010iv2m7uzpbd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:30:00raw113,900원114,000원113,600원113,700원12,773
cmu4sz83a08rh10ivohrs47phstock-5m030200:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz83708rg10ivizkgoe9h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:30:00raw53,100원53,200원53,100원53,100원4,226
cmu4sz7zr08qr10iv0imylmxcstock-5m068270:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz7zn08qq10ivv1dmz8he1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:30:00raw180,400원180,400원179,800원180,000원7,211
cmu4sz83k08rj10ivhjrl3edrstock-5m017670:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz83g08ri10ivfd6e1u8s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:30:00raw87,500원87,800원87,400원87,700원7,342
cmu4sssym08p510ivatppf6swstock-5m005930:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sssyh08p410iv8yyba5yv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:25:00raw254,500원254,500원253,000원253,500원176,013
cmu4sssz708p910iv0mdano3tstock-5m005380:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sssz308p810ivsz931i7j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:25:00raw359,250원359,500원358,500원359,000원12,007
cmu4ssszp08pd10ivhrs2ejphstock-5m035420:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4ssszm08pc10ivoa9edo9b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:25:00raw201,500원202,000원201,500원201,500원1,237
cmu4sst1308pn10ivmn66v0hwstock-5m005490:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst0y08pm10ivcski4wdh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:25:00raw325,500원326,500원325,500원325,500원1,014
cmu4sst3j08q310iv5lt5v3ypstock-5m003550:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst3f08q210ivqqaegner1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:25:00raw114,300원114,500원113,900원114,200원2,293
cmu4sst1f08pp10iv9qbr2it3stock-5m105560:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst1a08po10ivuwp27i1a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:25:00raw180,400원181,600원180,100원180,700원27,420
cmu4t5o1608sf10iv4nb3i5ugstock-5m028260:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o1208se10iv9o2bqun61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:25:00raw359,500원360,000원356,000원356,500원4,075
cmu4sst0908ph10ivmsyqcuw1stock-5m006400:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst0508pg10ivv5ed5bxk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:25:00raw540,000원541,000원537,000원537,000원4,068
cmu4sst4208q710ivi5z8aht0stock-5m030200:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst3z08q610ivxk6vvnq31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:25:00raw53,100원53,200원53,100원53,100원4,859
cmu4sst3s08q510iv5fzpw466stock-5m015760:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst3p08q410iva9xxets41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:25:00raw30,950원31,000원30,900원30,975원11,448
cmu4sst3808q110ivqdu99q2hstock-5m034730:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst3408q010ivd11y417n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:25:00raw545,000원546,000원543,000원544,000원1,687
cmu4sz80b08qv10iv2rtq10ywstock-5m000270:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz80708qu10ivpsm6g9pz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:25:00raw119,900원120,000원119,700원119,750원8,032
cmu4sst2008pt10iv6sz69kuxstock-5m207940:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst1w08ps10iv1qqfzr0c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:25:00raw1,411,500원1,416,000원1,410,000원1,411,000원648
cmu4sst1q08pr10iv8jhe40kdstock-5m055550:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst1m08pq10ivqw5fo6ik1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:25:00raw113,650원114,200원113,500원113,900원15,056
cmu4sst2k08px10ivdgdd4xuistock-5m012330:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst2g08pw10ivqf9dq80e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:25:00raw381,500원381,500원380,000원380,500원3,484
cmu4sst2a08pv10ivljpcxxfqstock-5m373220:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst2608pu10ivsfdvgbr71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:25:00raw363,000원363,000원361,000원361,000원8,379
cmu4sst0j08pj10iv6jyk7gtustock-5m051910:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst0f08pi10ivev0fcc9z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:25:00raw268,500원268,500원266,500원266,500원3,615
cmu4sst0t08pl10ivcnmofpftstock-5m068270:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst0p08pk10ivg0c7s0yh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:25:00raw180,200원180,900원180,200원180,400원5,203
cmu4ssszg08pb10ivsw28uczfstock-5m066570:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4ssszd08pa10iv2wrloooh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:25:00raw200,000원200,000원198,900원199,100원8,173
cmu4sssyx08p710ivk5oyme6estock-5m000660:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sssyt08p610ivxpwoomtl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:25:00raw1,750,000원1,750,000원1,740,000원1,741,000원42,755
cmu4sst0008pf10iviuus3yohstock-5m035720:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4ssszv08pe10ivk8cr5v721
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:25:00raw33,800원33,800원33,700원33,700원11,039
cmu4sst2w08pz10ivntcctpesstock-5m096770:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst2q08py10iv11s8tv391
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:25:00raw138,800원139,100원137,800원138,200원14,382
cmu4sst4c08q910iv6pk6ytfvstock-5m017670:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst4808q810iv6gomm9381
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:25:00raw87,500원87,700원87,400원87,500원7,083
cmu4smhvi08nz10ivm4wcjeb2stock-5m005380:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhve08ny10iv7l5npti71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:20:00raw360,500원361,000원359,000원359,500원9,161
cmu4smhzk08ot10ivnq8u4g0tstock-5m028260:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhzg08os10ivuckjiud91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:20:00raw360,500원361,000원358,000원359,500원4,241
cmu4smhza08or10ivf5hoiihystock-5m096770:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhz608oq10ivshgnrhgw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:20:00raw137,000원139,100원137,000원138,900원24,081
cmu4smhwm08o710ivk5dhbwjzstock-5m006400:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhwi08o610iv1joxspu11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:20:00raw540,000원541,000원538,000원540,500원3,749
cmu4smhzt08ov10ivo1rd9u7zstock-5m034730:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhzp08ou10ivznp8wy341
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:20:00raw546,000원546,000원543,000원546,000원1,854
cmu4smhvs08o110iv3dhn42j4stock-5m066570:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhvo08o010ivojrvv2sh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:20:00raw200,000원200,000원199,300원200,000원6,191
cmu4smhxo08of10ivv6icyzwzstock-5m000270:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhxk08oe10ivu05ilwon1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:20:00raw120,000원120,100원119,800원120,000원7,517
cmu4smhyh08ol10ivbwsljjnxstock-5m207940:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhyd08ok10iv93u24vqh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:20:00raw1,413,000원1,416,000원1,410,000원1,411,500원502
cmu4smhxy08oh10iv82xa0pfmstock-5m105560:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhxu08og10iv6h8r6b2t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:20:00raw179,500원180,400원179,400원180,300원23,909
cmu4smhy808oj10ivul2br0ukstock-5m055550:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhy408oi10ivspz13upm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:20:00raw113,100원113,700원113,100원113,650원13,491
cmu4smhyr08on10iv5nrkjaq6stock-5m373220:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhyn08om10ivzs95g7s41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:20:00raw362,500원363,000원362,500원363,000원1,052
cmu4smhxf08od10ivyng1gnrxstock-5m005490:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhxb08oc10ivvsc0mafi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:20:00raw326,500원327,000원325,750원326,000원2,223
cmu4smhv808nx10ivjwo8h65astock-5m000660:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhv408nw10iv7owviigi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:20:00raw1,752,000원1,753,000원1,745,000원1,750,000원45,722
cmu4smhus08nv10iv5z0hzmx4stock-5m005930:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhui08nu10ivs5uulttr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:20:00raw254,500원254,750원253,500원254,500원199,302
cmu4smhw108o310iv49agl7hlstock-5m035420:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhvy08o210ivguetsb3h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:20:00raw202,000원202,000원201,500원201,500원1,005
cmu4smi0d08oz10ivt6i8t9bxstock-5m015760:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smi0908oy10iv1x5n93xx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:20:00raw30,800원30,975원30,800원30,925원6,641
cmu4smhwv08o910iv97witivmstock-5m051910:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhwr08o810iv8q9vz7zv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:20:00raw268,500원268,500원268,000원268,500원1,356
cmu4smi0308ox10ivdgukuu4cstock-5m003550:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhzz08ow10ivertuv3as1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:20:00raw113,900원114,400원113,700원114,400원4,604
cmu4smi0w08p310ivzw0jfpbqstock-5m017670:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smi0s08p210ivavfh76r61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:20:00raw87,700원87,900원87,400원87,400원21,927
cmu4smhwc08o510iv8w6bmuwkstock-5m035720:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhw808o410ivqveztc611
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:20:00raw33,800원33,850원33,650원33,800원20,037
cmu4smhx508ob10ivrrnzy62vstock-5m068270:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhx108oa10ivz2bjt7r31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:20:00raw180,800원180,900원180,100원180,300원4,358
56,426건 중 2,501–2,550← 이전51 / 1129 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬