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
cmu55u77r0baf10iva9qv5hz7stock-5m005930:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u77l0bae10iv3mf38s1d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 15:30:00raw253,000원253,000원253,000원253,000원0
cmu55u7fe0bbl10ivhfp1hnwystock-5m017670:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7fb0bbk10ivztltx5qr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 15:30:00raw87,500원87,500원87,500원87,500원0
cmu55u7a40bat10iv322436v4stock-5m068270:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u79z0bas10iv27tkyddo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 15:30:00raw180,400원180,400원180,400원180,400원0
cmu55u7eh0bbf10ivxa2r512hstock-5m003550:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7ec0bbe10ivw23c3gtq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 15:30:00raw111,700원111,700원111,700원111,700원0
cmu55u7es0bbh10ivcd1a5pxpstock-5m015760:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7en0bbg10ivrufvg4zt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 15:30:00raw30,950원30,950원30,950원30,950원0
cmu55u7e50bbd10ivzwnrm5cgstock-5m034730:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7e00bbc10ivh1dz2am11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 15:30:00raw536,000원536,000원536,000원536,000원0
cmu55u7cf0bb510ivdra30dndstock-5m373220:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7c70bb410ivrhm85flw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 15:30:00raw364,500원364,500원364,500원364,500원0
cmu55u7bm0bb110ivela5yzu7stock-5m055550:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7bf0bb010iv14643ig11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 15:30:00raw113,100원113,100원113,100원113,100원0
cmu55u78q0bal10iv95qlkp0ostock-5m066570:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u78l0bak10iv3fqbglcr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 15:30:00raw197,900원197,900원197,900원197,900원0
cmu55u79e0bap10ivutp79h39stock-5m035720:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7990bao10iv4323bb4q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 15:30:00raw33,450원33,450원33,450원33,450원0
cmu55u7820bah10ivs0n1eg9hstock-5m000660:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u77x0bag10ivbkzeh9j01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 15:30:00raw1,744,000원1,744,000원1,744,000원1,744,000원0
cmu55u7dt0bbb10ivoy199infstock-5m028260:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7dn0bba10ivpuxiva631
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 15:30:00raw354,000원354,000원354,000원354,000원0
cmu55u78e0baj10ivi8c32qk9stock-5m005380:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7890bai10ivivudt43d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 15:30:00raw363,000원363,000원363,000원363,000원0
cmu55u7f40bbj10iv2rfgxabqstock-5m030200:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7ez0bbi10ivnlyfq9cp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 15:30:00raw53,400원53,400원53,400원53,400원0
cmu55u7de0bb910ivukpowt5vstock-5m096770:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7d70bb810ivfcjja5621
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 15:30:00raw139,200원139,200원139,200원139,200원0
cmu55u7c00bb310ive02ez0whstock-5m207940:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7bv0bb210iv87nadzvc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:30:00raw1,396,000원1,396,000원1,396,000원1,396,000원0
cmu55u7b50baz10ivy0h3z44mstock-5m105560:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7b00bay10iv0xmsbosd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 15:30:00raw179,000원179,000원179,000원179,000원0
cmu55u7at0bax10ivyf924ljsstock-5m000270:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7an0baw10ivbtokneet1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 15:30:00raw120,700원120,700원120,700원120,700원0
cmu55u7cy0bb710ivdu46v0e2stock-5m012330:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7cq0bb610ivmfs8djxo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 15:30:00raw381,500원381,500원381,500원381,500원0
cmu55u79r0bar10ivc8jqyd6tstock-5m006400:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u79m0baq10ivxydmzl091
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 15:30:00raw539,000원539,000원539,000원539,000원0
cmu55u7920ban10ivpywjpnsistock-5m035420:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u78x0bam10ivwmi4rjvw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 15:30:00raw199,000원199,000원199,000원199,000원0
cmu55u7ag0bav10ivnn0fpi9ustock-5m005490:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7ab0bau10ive2cde9kf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 15:30:00raw327,000원327,000원327,000원327,000원0
cmu55nri20b9510ivgpmlnioystock-5m005930:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:172026-09-17 15:35:17cmu55nrhs0b9410ivfwssw9tu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 15:25:00raw253,000원253,000원253,000원253,000원0
cmu55nrig0b9710ivk5a7locustock-5m000660:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:172026-09-17 15:35:17cmu55nrib0b9610ivpcgusp1f1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 15:25:00raw1,744,000원1,744,000원1,744,000원1,744,000원0
cmu55nroh0bab10iv1xdtbb4gstock-5m030200:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nrod0baa10iv6c9162701
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 15:25:00raw53,400원53,400원53,400원53,400원0
cmu55nror0bad10iv781p9k1dstock-5m017670:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nroo0bac10ivjsxdb6sf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 15:25:00raw87,500원87,500원87,500원87,500원0
cmu55nrir0b9910ivu8trmu5ostock-5m005380:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:172026-09-17 15:35:17cmu55nrio0b9810ivlkowuu0a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 15:25:00raw363,000원363,000원363,000원363,000원0
cmu55nrn30ba110ivmb3ij9dgstock-5m096770:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nrmz0ba010ivuzh9s42o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 15:25:00raw139,200원139,200원139,200원139,200원0
cmu55nrnc0ba310ivk4vayk3tstock-5m028260:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nrn90ba210ivdak5rxyp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 15:25:00raw354,000원354,000원354,000원354,000원0
cmu55nrms0b9z10iv6ctdbphvstock-5m012330:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nrmo0b9y10ivhoq13ihl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 15:25:00raw381,500원381,500원381,500원381,500원0
cmu55nrnm0ba510ivu9ijt0gvstock-5m034730:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nrnj0ba410ivnm4z9ta81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 15:25:00raw536,000원536,000원536,000원536,000원0
cmu55nrlw0b9t10ivzlbups53stock-5m055550:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nrlt0b9s10ivmi108b291
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 15:25:00raw113,100원113,100원113,100원113,100원0
cmu55nrnw0ba710iv0l0woapzstock-5m003550:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nrnt0ba610ivjwjtwr901
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 15:25:00raw111,700원111,700원111,700원111,700원0
cmu55nrm70b9v10iv57iyp9xistock-5m207940:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nrm30b9u10ivz36f74md1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 15:25:00raw1,396,000원1,396,000원1,396,000원1,396,000원0
cmu55nrkb0b9j10iv5agbqiqhstock-5m051910:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:172026-09-17 15:35:17cmu55nrk70b9i10ivxhncpcer1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 15:25:00raw268,000원268,000원268,000원268,000원0
cmu55nrk00b9h10ivpx6am3usstock-5m006400:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:172026-09-17 15:35:17cmu55nrjv0b9g10ivynr795su1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 15:25:00raw539,000원539,000원539,000원539,000원0
cmu55nrkl0b9l10ivy6ebpe57stock-5m068270:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:172026-09-17 15:35:17cmu55nrki0b9k10ivxlgqiirb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 15:25:00raw180,400원180,400원180,400원180,400원0
cmu55nrl20b9n10iv9vtpaum0stock-5m005490:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:172026-09-17 15:35:17cmu55nrkv0b9m10ivn6oin56b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 15:25:00raw327,000원327,000원327,000원327,000원0
cmu55nrjn0b9f10iv0pujdd41stock-5m035720:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:172026-09-17 15:35:17cmu55nrjj0b9e10ivkwxj6el71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 15:25:00raw33,450원33,450원33,450원33,450원0
cmu55nrj10b9b10ivnfi3n6oustock-5m066570:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:172026-09-17 15:35:17cmu55nriy0b9a10ivan7ko47b1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 15:25:00raw197,900원197,900원197,900원197,900원0
cmu55nrlb0b9p10iv7bcfbcjmstock-5m000270:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:172026-09-17 15:35:17cmu55nrl80b9o10ivku074ijx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 15:25:00raw120,700원120,700원120,700원120,700원0
cmu55nrll0b9r10ivkvcvqq1zstock-5m105560:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nrli0b9q10ivw3krf60p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 15:25:00raw179,000원179,000원179,000원179,000원0
cmu55nrjc0b9d10ivq2h0lt6qstock-5m035420:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:172026-09-17 15:35:17cmu55nrj80b9c10ivlbnbaawk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 15:25:00raw199,000원199,000원199,000원199,000원0
cmu55nrmi0b9x10ivve9hulsjstock-5m373220:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nrme0b9w10ivjmczqe9q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 15:25:00raw364,500원364,500원364,500원364,500원0
cmu55nro60ba910ivxoi69z4xstock-5m015760:20260917:15252026-09-17 15:25:00instantevent2026-09-17 15:35:182026-09-17 15:35:18cmu55nro30ba810ivdnb0djnv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 15:25:00raw30,950원30,950원30,950원30,950원0
cmu55hbs60b7v10ivk9htrxvgstock-5m005930:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbs00b7u10iv4183c0j91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 15:20:00raw253,000원253,000원253,000원253,000원0
cmu55hbsj0b7x10ivgiq1pw79stock-5m000660:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbsd0b7w10iv7l72504l1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 15:20:00raw1,744,000원1,744,000원1,744,000원1,744,000원0
cmu55hbzo0b9310ivztfybe1tstock-5m017670:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbzk0b9210ivrmlks7w21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 15:20:00raw87,500원87,500원87,500원87,500원0
cmu55hbyu0b8x10ivutc78p2tstock-5m003550:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbyp0b8w10ivozhwarh61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 15:20:00raw111,700원111,700원111,700원111,700원0
cmu55hbz30b8z10ivpwpdfn4ostock-5m015760:20260917:15202026-09-17 15:20:00instantevent2026-09-17 15:30:172026-09-17 15:30:17cmu55hbz00b8y10ivfhc5mo1v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 15:20:00raw30,950원30,950원30,950원30,950원0
55,598건 중 1–50← 이전1 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬