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
cmu4tika408up10ivty1x6tg5stock-5m068270:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tika008uo10ivyds0e3ts1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:45:00raw179,700원179,700원179,000원179,500원3,324
cmu4tik8608ub10ivnl2nuhzsstock-5m000660:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tik8108ua10ivf9xkugni1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:45:00raw1,745,000원1,747,000원1,736,000원1,744,000원40,226
cmu4tik8i08ud10ivgntykh1ystock-5m005380:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tik8d08uc10iv069im2qt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:45:00raw360,000원360,250원358,500원360,000원8,676
cmu4tik7u08u910ivb099i87wstock-5m005930:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tik7p08u810iv1sy3sj0u1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:45:00raw253,000원253,750원252,000원253,500원158,417
cmu4tc5k908u510iv7z4uq1kfstock-5m030200:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5k508u410ivy6qog5qi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:40:00raw53,100원53,100원53,000원53,100원1,957
cmu4tc5ex08t110iv0orcnnfpstock-5m066570:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5et08t010ivui90txjr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:40:00raw199,400원199,500원199,000원199,100원4,566
cmu4tc5fg08t510ivhjxdtaqgstock-5m035720:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5fc08t410ivkfssix6r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:40:00raw33,700원33,750원33,600원33,600원10,548
cmu4tc5hk08tl10ivk1n8i1yqstock-5m055550:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5hg08tk10ivdfv0751j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:40:00raw113,700원114,200원113,700원114,000원7,624
cmu4tc5fq08t710ivthdcgyamstock-5m006400:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5fm08t610ivefjsq4ru1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:40:00raw539,000원541,000원539,000원540,000원803
cmu4tc5ga08tb10ivrt70x2pkstock-5m068270:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5g608ta10ivyqbbr8p81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:40:00raw179,800원180,000원179,500원179,700원4,072
cmu4tc5da08sv10ivx1qguv0wstock-5m005930:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5c908su10ivyvja4fof1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:40:00raw253,750원254,000원252,500원253,000원133,843
cmu4tc5f608t310iv233kypbxstock-5m035420:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5f308t210ivn68mmtfs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:40:00raw201,750원202,000원201,500원201,500원1,457
cmu4tc5kj08u710ivevdli1fdstock-5m017670:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5kf08u610ivp2r4w6xy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:40:00raw87,800원87,900원87,500원87,500원12,423
cmu4tc5jz08u310iv9c7d9warstock-5m015760:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5jv08u210iv1k2myz8n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:40:00raw30,975원31,000원30,950원31,000원2,954
cmu4tc5jg08tz10ivt4e5xbikstock-5m034730:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5jd08ty10iv6basb4nl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:40:00raw549,000원549,000원547,000원547,000원874
cmu4tc5hu08tn10ivpbe091lustock-5m207940:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5hq08tm10ivgzjw6qrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:40:00raw1,409,000원1,409,000원1,406,000원1,407,000원290
cmu4tc5ha08tj10iv94pizmftstock-5m105560:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5h608ti10ivnr4yvmo01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:40:00raw179,900원180,900원179,900원180,500원10,109
cmu4tc5em08sz10iv3zohkyv0stock-5m005380:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5ei08sy10ivww3yhkk41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:40:00raw360,500원360,500원360,000원360,000원1,127
cmu4tc5ie08tr10ivyktragg3stock-5m373220:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5ia08tq10ivjkmrurxz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:40:00raw362,500원364,000원362,500원363,500원1,286
cmu4tc5io08tt10iv8gtg06pbstock-5m012330:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5ik08ts10ivlugrsdge1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:40:00raw382,000원382,500원381,000원381,500원1,782
cmu4tc5e608sx10ivzaxlvxrsstock-5m000660:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5dw08sw10ivd6eextou1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:40:00raw1,749,000원1,751,000원1,742,000원1,744,000원29,200
cmu4tc5gs08tf10ivm2tjb71pstock-5m000270:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5gp08te10ivu2l27ec51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:40:00raw119,900원120,100원119,800원119,850원6,875
cmu4tc5j708tx10iv9m1v4sq3stock-5m028260:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5j408tw10ivhsqodzcq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:40:00raw357,500원357,500원356,000원356,000원1,181
cmu4tc5iy08tv10iv2p87q9jistock-5m096770:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5iu08tu10ivp86kdvu71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:40:00raw138,800원139,700원138,700원139,700원13,747
cmu4tc5gj08td10ivpins321ustock-5m005490:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5gg08tc10iviuy3zbud1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:40:00raw326,500원327,000원326,000원326,500원676
cmu4tc5jq08u110iv5cmyhtuastock-5m003550:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5jm08u010iv41d9zvf41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:40:00raw113,700원113,800원113,400원113,500원1,493
cmu4tc5g008t910ivn1q6nsk8stock-5m051910:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5fw08t810ivjyfib5av1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:40:00raw269,000원269,000원268,500원269,000원1,019
cmu4t5ny508rt10ivljqgadgestock-5m035420:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5ny108rs10ivmfejuciy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:35:00raw200,750원202,000원200,750원201,500원18,040
cmu4t5nxv08rr10ivi89r5o55stock-5m066570:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nxr08rq10ivmmiqznol1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:35:00raw199,350원199,700원199,300원199,400원3,251
cmu4tc5h208th10ivxh74w8hlstock-5m105560:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5gy08tg10iv799vn74f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:35:00raw180,600원181,000원179,600원179,900원13,573
cmu4tc5i608tp10ivsqeyhkqdstock-5m373220:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5i008to10iv931p8lmb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:35:00raw362,500원363,500원362,500원363,000원1,802
cmu4t5nxl08rp10ivbkz76eogstock-5m005380:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nxh08ro10iv4md8n29a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:35:00raw360,000원361,000원359,500원360,000원5,360
cmu4t5nx808rn10iv3jf61g22stock-5m000660:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nx108rm10ivhhqfxmae1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:35:00raw1,736,000원1,750,000원1,735,000원1,749,000원31,201
cmu4t5nwp08rl10ivey4vfdnustock-5m005930:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nwj08rk10ivquzgi97i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:35:00raw253,000원254,000원252,750원253,750원122,023
cmu4t5o2y08st10ivynh1zr5istock-5m017670:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o2u08ss10ivzydvq0uq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:35:00raw87,700원88,000원87,700원87,800원4,957
cmu4t5nzu08s510ivqfubg4p3stock-5m000270:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nzq08s410ivtkck33ry1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:35:00raw120,000원120,100원119,800원119,900원5,828
cmu4t5o0e08s910ivqyqn5nesstock-5m207940:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o0a08s810iv8hvkmcz21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:35:00raw1,410,000원1,415,000원1,409,000원1,409,000원436
cmu4t5nzk08s310ivg0fxitdbstock-5m005490:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nzg08s210iv5b3swfbw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:35:00raw327,000원327,000원326,000원326,500원896
cmu4t5nyz08rz10ivwi9se264stock-5m051910:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nyv08ry10ivp7x1ombc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:35:00raw269,000원270,000원268,500원269,000원2,454
cmu4t5nz908s110iv8l4tokfqstock-5m068270:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nz508s010ivevnrwveb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:35:00raw180,000원180,400원179,800원179,900원2,583
cmu4t5o1w08sl10iv3k5aahswstock-5m034730:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o1s08sk10ivyivlmc791
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:35:00raw544,000원549,000원544,000원549,000원2,509
cmu4t5nyf08rv10ivlq0xd1lpstock-5m035720:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nyc08ru10ivnbmlt80v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:35:00raw33,700원33,750원33,650원33,700원12,278
cmu4t5o0408s710ivhh941nscstock-5m055550:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o0008s610iv0ffoxz6e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:35:00raw113,700원114,200원113,600원113,700원7,378
cmu4t5o2o08sr10ivzvae82blstock-5m030200:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o2l08sq10ivr62lkp2u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:35:00raw53,200원53,200원53,100원53,100원2,727
cmu4t5o0x08sd10iv23bl0r7dstock-5m096770:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o0t08sc10ivrp0kkj501
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:35:00raw139,000원139,400원138,600원138,800원8,434
cmu4t5nyp08rx10ivpjlh9gi4stock-5m006400:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nyl08rw10ivgwki0b6c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:35:00raw539,000원540,000원538,000원539,000원1,118
cmu4t5o1n08sj10iv5ntsqai1stock-5m028260:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o1j08si10ivbhwrxida1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:35:00raw357,000원358,500원356,500원357,000원2,057
cmu4t5o2g08sp10ivmxogeug2stock-5m015760:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o2c08so10iv1u0wy3dm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:35:00raw30,975원31,050원30,950원31,000원9,743
cmu4t5o0n08sb10ivsv1ur5jjstock-5m012330:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o0k08sa10iv4mtfgbry1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:35:00raw381,500원382,500원381,000원382,000원2,129
cmu4t5o2608sn10ivqr2qhlgzstock-5m003550:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o2208sm10ivz3x8p5ka1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:35:00raw113,900원113,900원113,600원113,600원1,418
56,793건 중 2,801–2,850← 이전57 / 1136 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬