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
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
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
cmu53vibp0axf10ivsec9fr1rstock-5m003550:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:202026-09-17 14:45:20cmu53vibl0axe10ivp1uj4o9z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:35:00raw112,000원112,100원111,900원112,000원1,724
cmu53vibf0axd10ivkmc0za5vstock-5m034730:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vibb0axc10ivzs9zqttl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:35:00raw539,000원540,000원538,000원539,000원1,149
cmu53vicm0axl10ivwe91g8jcstock-5m017670:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:202026-09-17 14:45:20cmu53vici0axk10ivqza6jmj11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 14:35:00raw87,450원87,500원87,400원87,500원5,654
cmu53vic10axh10iv74ja63osstock-5m015760:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:202026-09-17 14:45:20cmu53vibv0axg10iv9e50qg2m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 14:35:00raw30,800원30,850원30,800원30,850원9,310
cmu53vi8x0awx10iv4ftfpp07stock-5m000270:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi8s0aww10ivsamnydlj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:35:00raw121,000원121,000원120,700원120,700원6,924
cmu53vi9c0awz10ivw8wckv00stock-5m105560:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi960awy10ivnkybl52b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 14:35:00raw178,600원178,800원178,500원178,700원7,354
cmu53vicb0axj10ivx1ntpl8kstock-5m030200:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:202026-09-17 14:45:20cmu53vic70axi10ivmr68rpn61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 14:35:00raw53,100원53,200원53,100원53,200원345
cmu53vi7z0awr10ivhcpne76gstock-5m051910:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi7v0awq10ivhu6vbx0m1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 14:35:00raw267,500원268,500원267,500원268,000원1,125
cmu53vi8a0awt10ivlihmr47xstock-5m068270:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi860aws10ivx4fbnq4x1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 14:35:00raw180,600원180,900원180,500원180,700원2,905
cmu53vi8l0awv10ivnsjehx2xstock-5m005490:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi8h0awu10ivmo7ydx841
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 14:35:00raw326,000원326,500원325,500원325,500원797
cmu53vi9m0ax110ivqy0imqjcstock-5m055550:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi9i0ax010ivvolla89w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 14:35:00raw112,900원113,000원112,900원112,900원3,045
cmu53viau0ax910ivh7hasnjtstock-5m096770:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53viaq0ax810ivbwqd6ugt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 14:35:00raw140,400원140,500원140,000원140,000원3,353
cmu53vi7e0awn10ivb38iivlistock-5m035720:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi7a0awm10ivkdap91ra1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 14:35:00raw33,650원33,700원33,550원33,600원36,595
cmu53vi740awl10ivvtsvqbkrstock-5m035420:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi700awk10iv95txjm9b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 14:35:00raw198,500원198,800원198,500원198,800원13,625
cmu53via00ax310ivqhwkst8cstock-5m207940:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi9t0ax210ivc9mxko6n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:35:00raw1,398,000원1,400,000원1,397,000원1,397,000원294
cmu53vib50axb10ivvz45bnrcstock-5m028260:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vib10axa10iv3b37eth41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:35:00raw353,500원354,500원353,000원353,500원1,434
cmu53viak0ax710iv085mm8n0stock-5m012330:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53viag0ax610ivusll409w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 14:35:00raw381,500원382,000원381,000원381,000원2,059
cmu53vi7p0awp10iviishoc23stock-5m006400:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi7l0awo10ivm0jou7sz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 14:35:00raw538,000원539,000원538,000원539,000원1,836
cmu53via90ax510iv3e8e3aagstock-5m373220:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53via60ax410ivmqz9obzw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 14:35:00raw365,000원365,000원364,500원365,000원1,139
cmu53vi6t0awj10ivc4bnk0tostock-5m066570:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi6p0awi10ivvmnbkrvt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 14:35:00raw198,250원198,300원198,000원198,100원6,185
cmu53vi6i0awh10ivjlyu2vgostock-5m005380:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi6e0awg10ivn3722zf11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 14:35:00raw362,000원362,500원362,000원362,000원1,977
cmu53vi670awf10ivj166brpzstock-5m000660:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi630awe10ivsjjbgygz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 14:35:00raw1,750,000원1,753,000원1,748,000원1,750,000원22,864
cmu53vi5x0awd10ivkii4kpyistock-5m005930:20260917:14352026-09-17 14:35:00instantevent2026-09-17 14:45:192026-09-17 14:45:19cmu53vi5r0awc10iv4os2xi8q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:35:00raw253,000원253,500원253,000원253,250원71,320
cmu53p3su0avr10iv3rz0dji5stock-5m055550:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3sq0avq10iva9vi7enq1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 14:30:00raw112,800원113,100원112,800원112,900원6,542
cmu53p3sj0avp10iv4t9k4sk6stock-5m105560:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3sf0avo10ivo6zn45mo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 14:30:00raw178,600원178,900원178,300원178,500원10,669
cmu53p3s80avn10ivpy25eaxistock-5m000270:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3s40avm10iv20637xzc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:30:00raw121,000원121,000원120,800원121,000원6,208
cmu53p3rx0avl10ivt5duoapdstock-5m005490:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3ru0avk10iv2si4v2vj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 14:30:00raw326,000원326,500원326,000원326,000원1,195
cmu53p3rn0avj10iv2j8mpi6sstock-5m068270:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3rg0avi10iv9ra2bl4k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 14:30:00raw180,900원180,900원180,500원180,700원3,039
cmu53p3r90avh10ivqzbrsoazstock-5m051910:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3r40avg10ivxkzqbmqm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 14:30:00raw268,000원268,500원267,500원267,500원1,075
cmu53p3qo0avd10ivogswarl1stock-5m006400:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3qk0avc10ivbiz61akw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 14:30:00raw539,000원540,000원538,000원538,000원2,152
cmu53p3qd0avb10ivamg0gxu5stock-5m035720:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3qa0ava10ivf55kn1sk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 14:30:00raw33,650원33,700원33,650원33,650원4,025
cmu53p3q40av910ivi2umd5aystock-5m035420:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3q00av810ivf8nocwkq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 14:30:00raw199,000원199,100원198,500원198,600원25,759
cmu53p3ul0aw310ivdf2r97o8stock-5m034730:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3ui0aw210ivt0cdwz331
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:30:00raw539,000원541,000원539,000원539,000원1,092
cmu53p3pt0av710ivoo5z2ngestock-5m066570:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3pp0av610iv6oir2w1r1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 14:30:00raw198,100원198,300원198,100원198,200원7,896
cmu53p3vr0awb10ivu1upergkstock-5m017670:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3vn0awa10ivv45y95j11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 14:30:00raw87,500원87,600원87,400원87,400원6,092
cmu53p3pi0av510ivmvuj4dlostock-5m005380:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3pf0av410ivfj6dzovg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 14:30:00raw362,500원363,000원362,000원362,000원3,277
cmu53p3vg0aw910ivgxz7k7mustock-5m030200:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3vd0aw810ivkcuildyp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 14:30:00raw53,100원53,200원53,100원53,100원572
cmu53p3v60aw710ivmeyiu0ppstock-5m015760:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3v20aw610ivgh8xmbqa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 14:30:00raw30,850원30,900원30,800원30,800원20,452
cmu53p3uw0aw510ivvarpljhgstock-5m003550:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3us0aw410iv532vu57c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:30:00raw112,200원112,300원112,000원112,000원2,896
cmu53p3p80av310ivc2183k23stock-5m000660:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3p20av210ivme42929e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 14:30:00raw1,754,000원1,755,000원1,749,000원1,750,000원25,737
cmu53p3ou0av110ivp9crpkdxstock-5m005930:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3oh0av010iv8im4o2951
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:30:00raw253,500원253,500원253,000원253,000원115,989
cmu53p3ub0aw110ivddwx4ce8stock-5m028260:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3u70aw010iv6itgydw01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:30:00raw353,500원354,500원353,500원353,500원1,461
cmu53p3u10avz10ivvtgmaozvstock-5m096770:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3tx0avy10iv0wh7ba1l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 14:30:00raw140,100원140,450원140,000원140,400원2,763
cmu53p3tq0avx10ivrlecsu25stock-5m012330:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3tn0avw10ivheazt3bm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 14:30:00raw382,000원382,500원381,500원382,000원1,567
cmu53p3tg0avv10iv32776yibstock-5m373220:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3tc0avu10iv0a1usa5o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 14:30:00raw364,000원365,000원364,000원364,500원3,655
cmu53p3t50avt10ivtf6hnwz8stock-5m207940:20260917:14302026-09-17 14:30:00instantevent2026-09-17 14:40:212026-09-17 14:40:21cmu53p3t10avs10iv1eb6gcxv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:30:00raw1,398,000원1,399,000원1,397,000원1,398,000원313
cmu53imd50auv10iv44p74y0sstock-5m015760:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53imd10auu10ivn2cljo6l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 14:25:00raw30,900원30,925원30,850원30,850원14,828
cmu53imcu0aut10ivtkp7defrstock-5m003550:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53imco0aus10ivpnpa53qf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:25:00raw112,400원112,500원112,200원112,200원2,195
55,598건 중 251–300← 이전6 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬