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
cmu4u1t3m08yl10ivkabxjyjcstock-5m000270:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t3i08yk10ivo7oqtwwo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:00:00raw119,500원119,900원119,500원119,800원11,170
cmu4u1t0z08y510iv7sp6a0vpstock-5m005380:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t0u08y410ivqmf88llt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 10:00:00raw359,500원361,000원359,500원360,000원3,020
cmu4u1t3c08yj10ivy9jkb1r0stock-5m005490:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t3808yi10ivobxr3dn31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 10:00:00raw325,500원327,000원325,500원326,500원1,240
cmu4u1t3v08yn10ivgazx86whstock-5m105560:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t3r08ym10ivt9c6qww91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 10:00:00raw180,100원180,300원179,900원179,900원7,291
cmu4u1t4x08yv10ivdp27alikstock-5m096770:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t4u08yu10iv2eoaeqi91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 10:00:00raw138,700원139,200원138,600원138,800원5,075
cmu4u8ax108zj10ivyxujelhxstock-5m006400:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8aww08zi10ivhxvsap1y1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 10:00:00raw539,000원542,000원539,000원541,000원1,835
cmu4u8azv090310ivak07orjostock-5m012330:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8azr090210ivqhq0ma601
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:00:00raw382,000원382,500원381,500원382,500원2,615
cmu4u1t6a08z510iv4ir8jij3stock-5m017670:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t6608z410ivxmfxscnb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 10:00:00raw87,300원87,500원87,300원87,500원3,298
cmu4u1t5r08z110ivdjl87bbvstock-5m015760:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t5n08z010ivhynyxo6n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 10:00:00raw30,975원31,000원30,850원30,950원9,904
cmu4u8b0w090b10ivais0igxbstock-5m034730:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8b0s090a10iv2xopl8s71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:00:00raw548,000원548,500원545,000원545,000원1,439
cmu4u1t6108z310ivfx4d127sstock-5m030200:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t5x08z210ivv2hg46im1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 10:00:00raw53,150원53,300원53,150원53,200원8,532
cmu4u1t5708yx10ivt7nr2kfostock-5m028260:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t5308yw10iv3ojqlu691
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:00:00raw357,000원357,500원355,000원356,000원1,380
cmu4u1t4o08yt10iv3tcmt415stock-5m373220:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t4l08ys10ivgmrst9g61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 10:00:00raw362,000원363,500원362,000원363,500원1,413
cmu4u1t4f08yr10ivd6cg85gkstock-5m207940:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t4b08yq10iv9tl4tt4p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:00:00raw1,401,000원1,404,000원1,400,000원1,402,000원348
cmu4u1t4508yp10ivde3hm8ssstock-5m055550:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t4108yo10ivtzc84xzl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 10:00:00raw113,800원113,800원113,500원113,600원7,821
cmu4u1t1p08y910iv9hmqifhlstock-5m035420:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t1l08y810ivkf2im4l01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 10:00:00raw201,000원202,000원201,000원202,000원1,533
cmu4u1t1c08y710ivawd5a8sestock-5m066570:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t1708y610ivuv19au381
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 10:00:00raw199,400원199,700원199,300원199,700원2,435
cmu4u1t0n08y310ivc7fvgwubstock-5m000660:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t0j08y210iv6ibhs3ie1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 10:00:00raw1,753,000원1,757,000원1,747,000원1,757,000원33,581
cmu4u1t2f08yd10ivvcdn4wvzstock-5m051910:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t2a08yc10ivksbw1vtd1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 10:00:00raw268,000원269,500원268,000원268,500원1,173
cmu4tvdsb08wr10ivwav39l5rstock-5m005930:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:172026-09-17 10:05:17cmu4tvdrz08wq10ivi0ktiqey1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:55:00raw253,500원254,500원253,000원254,000원115,286
cmu4tvdt608wx10ivme0hjtijstock-5m066570:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:172026-09-17 10:05:17cmu4tvdt208ww10ivcanluidp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:55:00raw199,100원199,500원199,000원199,400원2,686
cmu4tvdsm08wt10ive8ve9ss0stock-5m000660:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:172026-09-17 10:05:17cmu4tvdsi08ws10ivuaaevbut1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:55:00raw1,748,000원1,753,000원1,746,000원1,753,000원24,897
cmu4tvduu08x910iv2hhosps9stock-5m000270:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvduq08x810iv39a6la0q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:55:00raw119,550원119,600원119,500원119,600원4,582
cmu4tvdu008x310ivy7cm3x99stock-5m006400:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdtw08x210ivu5xdiebz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:55:00raw538,000원540,000원538,000원539,000원874
cmu4tvdtq08x110ivzo5e5xl0stock-5m035720:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdtm08x010ivx4z1h5ji1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:55:00raw33,600원33,650원33,600원33,600원9,503
cmu4tvdxj08xt10iv6g4zwcohstock-5m003550:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdxf08xs10ivzdse78191
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:55:00raw113,300원113,500원113,200원113,300원1,191
cmu4tvdwz08xp10ivknmxjv3fstock-5m028260:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdwv08xo10ivdql4qzla1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:55:00raw356,500원358,000원356,000원357,500원2,079
cmu4tvdx908xr10ivlpg320hwstock-5m034730:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdx508xq10ivsawtmbzm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:55:00raw548,000원549,000원548,000원548,000원214
cmu4tvdwf08xl10ivglzvi6yostock-5m012330:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdwb08xk10ivrlfs67nl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:55:00raw380,000원382,500원380,000원382,500원2,362
cmu4tvdxs08xv10ivy11vecvvstock-5m015760:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdxp08xu10ivofmhe04l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:55:00raw30,950원31,000원30,900원30,975원4,745
cmu4tvdu908x510ivek2261nostock-5m051910:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdu508x410ivsmkfpk781
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:55:00raw267,500원268,500원267,000원268,000원1,388
cmu4tvdv308xb10iv57s8nay8stock-5m105560:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdv008xa10iv1nl86wnt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:55:00raw180,000원180,200원179,600원180,200원15,286
cmu4tvdvv08xh10ivbs6z9j2estock-5m207940:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdvs08xg10ivfv48h4mj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:55:00raw1,402,000원1,403,000원1,401,000원1,401,000원180
cmu4u1t3308yh10iviz4amki9stock-5m005490:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t2z08yg10ivczzriu5o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:55:00raw325,500원326,000원325,000원325,500원738
cmu4tvdyb08xz10iv0zji8f5ystock-5m017670:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdy808xy10ivvhqwlcy21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:55:00raw87,500원87,500원87,200원87,300원6,041
cmu4tvdy208xx10ivfe45zd1cstock-5m030200:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdxy08xw10iv9joyrwx91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:55:00raw53,100원53,200원53,000원53,200원4,593
cmu4tvdwp08xn10ivzg1nvtisstock-5m096770:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdwl08xm10iv9hvmdyxz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:55:00raw138,600원138,800원138,200원138,600원7,844
cmu4tvdw508xj10ivv3bs16qfstock-5m373220:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdw108xi10iv4eprpmgg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:55:00raw362,000원362,500원361,500원362,500원3,135
cmu4tvdve08xd10ivuqf4vuvrstock-5m055550:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdva08xc10iv4kalr8lw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:55:00raw113,500원113,900원113,500원113,900원4,324
cmu4tvduj08x710ivbpqjgf3kstock-5m068270:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvduf08x610ivdtli5cb01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:55:00raw179,900원180,500원179,700원180,200원2,767
cmu4tvdtg08wz10iv4b7jwi1xstock-5m035420:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvdtc08wy10ivaue0ltdh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:55:00raw201,500원201,750원201,000원201,000원4,624
cmu4tvdsx08wv10iv3r2aauucstock-5m005380:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:172026-09-17 10:05:17cmu4tvdst08wu10ivwq0wfiwn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:55:00raw359,500원360,500원359,000원360,000원4,037
cmu4tozvi08vx10iv4rupm45nstock-5m051910:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:192026-09-17 10:00:19cmu4tozvd08vw10ivhbweu3g81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:50:00raw268,000원268,500원267,500원267,500원1,170
cmu4tozv508vv10iv0yu7pnjbstock-5m006400:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:192026-09-17 10:00:19cmu4tozv108vu10ivf2hu3d6f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:50:00raw539,000원540,000원537,000원539,000원2,402
cmu4tozwx08w710ivyo7tpzp6stock-5m055550:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozwt08w610ivikh7v32y1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:50:00raw114,100원114,300원113,500원113,600원9,938
cmu4tozu408vp10ivitsajvv7stock-5m066570:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:192026-09-17 10:00:19cmu4toztz08vo10ivc20h6k1y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:50:00raw199,200원199,400원198,900원199,100원3,722
cmu4tozxf08wb10ivwyqokzn5stock-5m012330:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozxb08wa10ivjbmg9iq81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:50:00raw380,500원381,000원380,000원380,000원2,705
cmu4tozxp08wd10ivjnmrpfyistock-5m096770:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozxl08wc10ivur50jrg21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:50:00raw139,000원139,500원138,500원138,700원6,454
cmu4tozyi08wj10ivdytt60h0stock-5m003550:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozye08wi10iv2rio7nmo1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:50:00raw113,400원113,700원113,200원113,200원1,575
cmu4tozz008wn10iv8277p4cpstock-5m030200:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozyx08wm10ivo82ay4xt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:50:00raw53,100원53,200원53,100원53,100원2,636
56,977건 중 2,901–2,950← 이전59 / 1140 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬