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
cmu52sw6i0ap310ivtzg0g52astock-5m068270:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw6e0ap210ivsojph5rl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 14:05:00raw181,100원181,300원180,900원181,300원2,925
cmu52sw7o0apb10iv3s9ue9gystock-5m207940:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw7k0apa10ivkpae7asl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:05:00raw1,399,000원1,402,000원1,398,000원1,398,000원419
cmu52sw9x0apr10iv3g4uerhastock-5m017670:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw9t0apq10iv8g1ljwss1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 14:05:00raw87,700원87,700원87,500원87,600원5,219
cmu52sw3r0aon10iv2d11lpikstock-5m005930:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw3d0aom10ivouyvj1oo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:05:00raw255,250원255,500원254,000원254,750원101,153
cmu52sw9m0app10ivw8iu44tdstock-5m030200:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw9j0apo10iv7h19o10o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 14:05:00raw53,200원53,300원53,200원53,200원369
cmu52sw8j0aph10ivkb6fxsi0stock-5m028260:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw8f0apg10ivbd8r9rgu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:05:00raw356,000원356,500원355,500원356,000원809
cmu52sw8s0apj10ivcqkuby2zstock-5m034730:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw8o0api10iv3kd82pja1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:05:00raw542,000원543,000원541,000원542,000원1,493
cmu52sw930apl10ivibejedwwstock-5m003550:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw8z0apk10ivt990o2yj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:05:00raw112,700원112,700원112,500원112,700원1,920
cmu52sw880apf10ivd06zjyy0stock-5m096770:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw850ape10iv715c54cz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 14:05:00raw141,400원141,400원140,700원140,700원5,560
cmu52sw470aop10ivj3fyxvw1stock-5m000660:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw400aoo10ivzdnnqe9g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 14:05:00raw1,765,000원1,768,000원1,762,000원1,766,000원24,547
cmu52sw7y0apd10ivek5fsgc9stock-5m373220:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw7u0apc10ivqhk87gn81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 14:05:00raw366,500원366,500원366,000원366,000원1,213
cmu52zba40aqr10ivv3ymorgbstock-5m012330:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zba00aqq10ivp5fouuf31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 14:05:00raw382,000원383,000원382,000원382,500원1,397
cmu52sw9c0apn10ivqpihhdfastock-5m015760:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw990apm10iv95w4fgtx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 14:05:00raw30,950원31,000원30,950원30,975원4,915
cmu52mhzu0anx10ivtylpg6plstock-5m105560:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mhzn0anw10ivmubin96f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 14:00:00raw179,000원179,100원178,800원179,000원3,896
cmu52mi090anz10ivr5chyj7lstock-5m055550:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi020any10ivo258e37d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 14:00:00raw112,900원113,000원112,900원113,000원4,046
cmu52zb7x0aqd10iv8lqhdb2nstock-5m000270:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb7t0aqc10ivky6mdcpk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:00:00raw120,600원120,800원120,600원120,800원3,992
cmu52mhyq0anr10iv4sp1e3qnstock-5m051910:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mhyn0anq10ivl03fae0d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 14:00:00raw269,000원269,000원268,500원269,000원953
cmu52mhz20ant10ivrgdy4lozstock-5m068270:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mhyy0ans10ivvqefdqgm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 14:00:00raw180,600원181,300원180,500원181,000원3,855
cmu52mhzf0anv10ivd8zxbsrvstock-5m005490:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mhz90anu10ivvsa88t7y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 14:00:00raw327,000원327,500원327,000원327,000원1,337
cmu52mhy50ann10ivsnmehqm4stock-5m035720:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:192026-09-17 14:10:19cmu52mhy20anm10ivo67st46h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 14:00:00raw33,800원33,800원33,750원33,750원5,675
cmu52mhyf0anp10ivp6110piostock-5m006400:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mhyc0ano10iv3pfk2g5w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 14:00:00raw541,000원542,000원541,000원541,000원1,223
cmu52mhww0anf10iv1kq4g0a8stock-5m000660:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:192026-09-17 14:10:19cmu52mhwp0ane10iv5ma3rnqk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 14:00:00raw1,769,000원1,769,000원1,763,000원1,765,000원27,377
cmu52mhwg0and10ivjt5x4o02stock-5m005930:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:192026-09-17 14:10:19cmu52mhwa0anc10ive4zer0x61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:00:00raw255,500원255,500원254,500원255,000원87,298
cmu52mhxa0anh10ivio1j0hpzstock-5m005380:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:192026-09-17 14:10:19cmu52mhx50ang10iveww7cjzd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 14:00:00raw362,500원363,000원362,500원362,500원1,957
cmu52mi380aoh10ivn7d6iwt6stock-5m015760:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi340aog10ivr2cjnte91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 14:00:00raw30,950원31,000원30,950원30,950원3,726
cmu52mi3w0aol10iv7mhqw4r7stock-5m017670:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi3t0aok10ivytw2t6mm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 14:00:00raw87,600원87,800원87,500원87,700원6,024
cmu52mi3l0aoj10ivopy074ggstock-5m030200:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi3f0aoi10ivj74tbzzi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 14:00:00raw53,300원53,300원53,200원53,200원270
cmu52mi2a0aob10ivawkwye2gstock-5m028260:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi260aoa10ivhist7ipf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:00:00raw356,500원357,000원355,500원356,500원1,714
cmu52mi2m0aod10ivwajo5mcsstock-5m034730:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi2h0aoc10ivahlhtyzn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:00:00raw543,000원544,000원542,000원542,000원1,270
cmu52mhxk0anj10iveokk38uxstock-5m066570:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:192026-09-17 14:10:19cmu52mhxg0ani10ivwflv8t041
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 14:00:00raw198,900원199,100원198,800원199,000원5,997
cmu52mi2x0aof10iv71kv8oj4stock-5m003550:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi2t0aoe10ivdkh1094i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:00:00raw112,600원112,800원112,400원112,700원2,307
cmu52mi1z0ao910ivb2sq2ry4stock-5m096770:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi1v0ao810iv45jcao7m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 14:00:00raw141,500원141,900원141,300원141,400원5,649
cmu52mi1a0ao510iv7xm1pw8estock-5m373220:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi140ao410ivszk9rvil1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 14:00:00raw365,500원367,000원365,500원366,500원2,667
cmu52mi0x0ao310ivycwd7y1astock-5m207940:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi0s0ao210ivnp0ken8c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:00:00raw1,395,000원1,400,000원1,394,000원1,398,000원427
cmu52mi1o0ao710iv9nzpqeqwstock-5m012330:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi1i0ao610ivsmpu804j1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 14:00:00raw381,500원383,000원381,500원382,500원1,538
cmu52mhxv0anl10ivuxwm866jstock-5m035420:20260917:14002026-09-17 14:00:00instantevent2026-09-17 14:10:192026-09-17 14:10:19cmu52mhxr0ank10iv0xa9cd4m1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 14:00:00raw200,750원201,000원200,000원200,000원23,056
cmu52g1a00amj10iv464yjtlwstock-5m051910:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g19x0ami10ivg59yxhag1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 13:55:00raw268,500원269,000원268,000원269,000원1,128
cmu52g1ab0aml10ivwz0umeyvstock-5m068270:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1a70amk10ivkr28l0b81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 13:55:00raw180,500원180,700원180,300원180,500원2,029
cmu52g1am0amn10ivfumugdbsstock-5m005490:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1ai0amm10ivuy19ngoi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 13:55:00raw327,000원327,500원326,500원326,500원592
cmu52g19q0amh10ivtb3h3rs3stock-5m006400:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g19m0amg10ivchv5gei01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 13:55:00raw541,000원542,000원541,000원541,000원822
cmu52g1az0amp10iv2hnpxapbstock-5m000270:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1at0amo10ivc3oc6z2w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:55:00raw120,600원120,800원120,500원120,700원4,175
cmu52g18n0am910iv0n8v5q6tstock-5m066570:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g18j0am810ivibnix3ho1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 13:55:00raw199,100원199,200원198,900원198,900원3,359
cmu52g18x0amb10ivlsqx3gp1stock-5m035420:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g18t0ama10ivaga6sqpb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 13:55:00raw201,000원201,250원200,500원201,000원7,761
cmu52g18c0am710iv3lz99t0istock-5m005380:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1860am610ivjkkw4eqj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 13:55:00raw363,000원363,000원362,500원362,500원4,977
cmu52mi0n0ao110iv0oi1jytlstock-5m207940:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:10:202026-09-17 14:10:20cmu52mi0g0ao010iv32a6i1uf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:55:00raw1,396,000원1,397,000원1,394,000원1,395,000원412
cmu52g1960amd10ivvmons5emstock-5m035720:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1930amc10ivft0bacow1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 13:55:00raw33,750원33,800원33,750원33,750원6,144
cmu52g1bc0amr10iv7ht10ohrstock-5m105560:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1b60amq10ivcmc1ysj21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 13:55:00raw178,700원179,100원178,500원179,000원7,495
cmu52g1dw0an910ivk57mbrfbstock-5m030200:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1ds0an810ivw9qy8fdl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 13:55:00raw53,300원53,300원53,200원53,200원186
cmu52g1dl0an710ivsxrqugnqstock-5m015760:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1di0an610ivx49bmfn91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 13:55:00raw31,000원31,000원30,950원30,950원4,304
cmu52g17k0am310ivo91dv0pwstock-5m005930:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g17f0am210ivvldksowz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:55:00raw255,000원256,000원255,000원255,250원103,643
55,598건 중 401–450← 이전9 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬