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
cmu4uervt090x10ivxq5fskk9stock-5m035720:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uervp090w10iv762k55bh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 10:10:00raw33,700원33,700원33,650원33,650원9,589
cmu4uerv2090r10ivlv5qiskmstock-5m005380:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4ueruy090q10ivb674ppa71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 10:10:00raw362,000원362,000원361,000원361,500원2,999
cmu4uerzw091r10iv6d876r1lstock-5m015760:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerzs091q10ivacp1nimc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 10:10:00raw30,950원31,000원30,850원30,950원8,250
cmu4uery7091f10ivs09t3etystock-5m373220:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uery3091e10iv4dt5onar1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 10:10:00raw363,500원364,000원363,000원363,500원1,566
cmu4ueruj090n10ivacl4r90bstock-5m005930:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerub090m10ivq5pja42s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:10:00raw254,500원255,500원254,000원255,000원116,810
cmu4uerzm091p10iv5fkq49h3stock-5m003550:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerzi091o10iv36tvs2qh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:10:00raw113,400원113,400원113,200원113,300원949
cmu4uervk090v10ivn3sr6wcpstock-5m035420:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uervg090u10ivlhto51z51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 10:10:00raw202,250원202,500원202,000원202,000원2,382
cmu4uervb090t10iv5xcbpi6lstock-5m066570:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerv7090s10ivp0h0tblc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 10:10:00raw199,900원200,000원199,200원199,600원5,124
cmu4uerwk091310ivqlqnbyoistock-5m068270:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerwg091210ivt9fm1skv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 10:10:00raw180,800원181,000원180,600원181,000원3,141
cmu4uerxx091d10iv18i5jbwystock-5m207940:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerxu091c10iv20xdqisy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:10:00raw1,404,000원1,404,000원1,400,000원1,400,000원263
cmu4uerx4091710ivs4q1dg6dstock-5m000270:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerx0091610ivw0h9uzrm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:10:00raw119,900원119,950원119,700원119,750원5,349
cmu4u8ay308zr10iveomazfdnstock-5m005490:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8axz08zq10ivn38fjq381
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 10:05:00raw326,500원328,000원326,000원327,500원1,708
cmu4u8az208zx10ivmjlh9l1ystock-5m055550:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8ayy08zw10ivqxpd1xdh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 10:05:00raw113,500원113,700원113,200원113,500원14,779
cmu4u8ays08zv10ivoggcu9bwstock-5m105560:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8ayo08zu10iv2an1qyai1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 10:05:00raw180,000원180,400원179,300원180,300원16,871
cmu4u8azc08zz10ivycx7277ystock-5m207940:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8az708zy10ivbt8lue821
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:05:00raw1,402,500원1,405,000원1,399,000원1,403,000원750
cmu4u8ax908zl10ivcw1lxjmhstock-5m006400:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8ax508zk10ivbyvr24a61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 10:05:00raw541,000원542,000원540,000원542,000원1,448
cmu4u8b27090l10ivck5rkln8stock-5m017670:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8b23090k10ivwv0omxa61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 10:05:00raw87,400원87,800원87,400원87,800원6,585
cmu4u8b1o090h10iv3spl2k9mstock-5m015760:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8b1k090g10iv4rl2p6m81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 10:05:00raw30,950원31,000원30,850원31,000원20,863
cmu4u8ayd08zt10ivns03v6cdstock-5m000270:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8ay908zs10ivdhawzl0e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:05:00raw119,850원120,000원119,700원119,950원9,446
cmu4u8axt08zp10ivvhvfahb8stock-5m068270:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8axp08zo10ivfo5vrcyh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 10:05:00raw180,700원181,000원180,600원180,800원3,809
cmu4u8b14090d10ivm459379astock-5m034730:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8b10090c10ivafu02osc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:05:00raw546,000원549,000원546,000원548,000원1,307
cmu4u8b1y090j10ivaizh6qsvstock-5m030200:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8b1u090i10ivo1moile91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 10:05:00raw53,200원53,250원53,200원53,250원186
cmu4u8axj08zn10iv5ksmm010stock-5m051910:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8axf08zm10iv9iq228jg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 10:05:00raw269,000원269,500원268,000원269,000원1,318
cmu4u8b03090510ivbmd560jxstock-5m012330:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8b00090410iv0i1yuouq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:05:00raw382,500원384,500원382,000원384,000원4,935
cmu4u8b0n090910ive1xs4dwqstock-5m028260:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8b0j090810ivghafz1qw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:05:00raw356,000원357,500원355,500원356,500원1,973
cmu4u8b0d090710ivzcf3nat5stock-5m096770:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8b09090610ivjbrzg8l91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 10:05:00raw138,700원140,000원138,500원139,900원14,151
cmu4u8azl090110ivg68r0atpstock-5m373220:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8azh090010ivgkvzyhz11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 10:05:00raw363,500원364,000원362,000원363,500원2,526
cmu4u8b1e090f10ivqtujo5cqstock-5m003550:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8b1a090e10ivjrtr544f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:05:00raw113,100원113,600원113,100원113,300원1,891
cmu4u8awr08zh10ivym2nfbq5stock-5m035720:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8awo08zg10iv6frooeax1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 10:05:00raw33,700원33,750원33,650원33,700원23,512
cmu4u8avg08z710ivaglkypkqstock-5m005930:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8auy08z610iv91u0bd9k1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:05:00raw254,000원255,500원254,000원254,500원149,051
cmu4u8avr08z910ivk65jfns1stock-5m000660:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8avn08z810iv0m8oogrg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 10:05:00raw1,757,000원1,763,000원1,756,000원1,760,000원60,231
cmu4u8aw108zb10ivpob9kec7stock-5m005380:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8avx08za10ivxvl642h01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 10:05:00raw360,000원362,000원360,000원361,750원7,214
cmu4u8awa08zd10ivl5dil9x3stock-5m066570:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8aw608zc10ivyb2z05di1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 10:05:00raw199,700원200,000원199,600원199,900원3,496
cmu4u8awj08zf10ivg6mlmq0qstock-5m035420:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8awf08ze10iv39bom5fv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 10:05:00raw201,750원202,500원201,500원202,500원4,364
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
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
cmu4u1t2208yb10ivbf3gjbeostock-5m035720:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t1y08ya10ivy116rvsp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 10:00:00raw33,650원33,700원33,600원33,650원16,432
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
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
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
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
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
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
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
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
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
cmu4u1t2t08yf10iv7oz223bkstock-5m068270:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t2o08ye10iv34e9giw91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 10:00:00raw180,200원180,600원180,000원180,600원3,008
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
cmu4u1t5h08yz10ivalqgeq8dstock-5m003550:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t5d08yy10ivbbzsh5pk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:00:00raw113,400원113,400원113,100원113,200원1,310
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
57,415건 중 3,301–3,350← 이전67 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬