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
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
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
cmu52g1bn0amt10ivrott658nstock-5m055550:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1bj0ams10ivlf918qyj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 13:55:00raw113,100원113,100원112,700원112,900원13,290
cmu52g1ch0amz10ivx610dkl2stock-5m096770:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1ce0amy10ivigw4qhqy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 13:55:00raw141,200원141,600원141,000원141,600원5,801
cmu52g1cs0an110ivwm9ppqcjstock-5m028260:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1co0an010iv799um5vg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:55:00raw356,500원357,500원356,000원357,000원852
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
cmu52g1bx0amv10iv4eyhngnystock-5m373220:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1bu0amu10ivhgskxxeq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 13:55:00raw366,000원366,500원365,500원366,000원1,996
cmu52g1dc0an510ivrr6vm60kstock-5m003550:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1d80an410ivwazquq231
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:55:00raw112,200원112,600원112,200원112,600원2,852
cmu52g1e70anb10iv56om6gt9stock-5m017670:20260917:13552026-09-17 13:55:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g1e30ana10iv8esmpe9i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 13:55:00raw87,650원87,700원87,500원87,650원7,155
cmu52g19h0amf10iv2ovn44elstock-5m006400:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:05:182026-09-17 14:05:18cmu52g19d0ame10iv6y4qmpk61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 13:50:00raw542,000원543,000원541,000원541,000원2,637
cmu529nd20al910iv227fjw64stock-5m005490:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529ncx0al810iv5056os6x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 13:50:00raw327,000원327,500원327,000원327,000원578
cmu529ncb0al510ivs56hpok6stock-5m051910:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529nc50al410ivsop9x5zg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 13:50:00raw268,500원269,000원268,000원268,500원1,599
cmu529ndd0alb10ivttukdad3stock-5m000270:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529nda0ala10ivq4qrcnbp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:50:00raw120,800원120,900원120,600원120,600원4,811
cmu529nbx0al310iv53x62srhstock-5m035720:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529nbt0al210ivvjnp508y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 13:50:00raw33,750원33,800원33,750원33,750원4,448
cmu529nec0alh10iv15j3vgadstock-5m055550:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529ne60alg10ivs2mrzd7r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 13:50:00raw113,000원113,100원112,900원113,100원4,688
cmu529ner0alj10ivwoobpiwcstock-5m207940:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529nek0ali10ivgosxpiqd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:50:00raw1,395,000원1,398,000원1,394,000원1,396,000원462
cmu529nbn0al110ivj6swya6tstock-5m035420:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529nbi0al010iv9xc03h2j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 13:50:00raw201,000원201,250원200,500원200,750원9,952
cmu529nbc0akz10iviffgca3rstock-5m066570:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529nb80aky10iva0edpoq71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 13:50:00raw199,200원199,300원199,100원199,100원1,475
cmu529ncp0al710ivufzdj2pjstock-5m068270:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529ncj0al610ivsldowxe61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 13:50:00raw180,300원180,700원180,300원180,500원2,332
cmu529nb20akx10iv6nl22ovastock-5m005380:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529nay0akw10ivyxl2dccb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 13:50:00raw363,500원363,500원363,000원363,500원2,234
cmu529nhq0am110ivz90j07ypstock-5m017670:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529nhn0am010ivqmzsyrq41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 13:50:00raw87,700원87,800원87,600원87,650원5,381
cmu529nhf0alz10iv1zd0fi8tstock-5m030200:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529nhc0aly10iv2yhrq2oz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 13:50:00raw53,200원53,300원53,200원53,200원154
cmu529nar0akv10iv7dq8bajqstock-5m000660:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529nak0aku10iv37uu86z31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 13:50:00raw1,771,000원1,771,000원1,766,000원1,767,000원27,818
cmu529nh50alx10ivanmz1vc7stock-5m015760:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529nh20alw10iv0nqx4c7a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 13:50:00raw31,000원31,050원31,000원31,000원3,267
cmu529ngv0alv10ivx5xa60d0stock-5m003550:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529ngr0alu10iv6efpim3j1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:50:00raw112,500원112,500원112,200원112,300원1,526
cmu529nad0akt10ivlnfo3mwastock-5m005930:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529na10aks10ivt007igqz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:50:00raw256,000원256,500원255,000원255,250원152,428
cmu529ngk0alt10ivwq9eupfystock-5m034730:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529ngg0als10ivipt6sjhx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:50:00raw543,000원545,000원542,000원544,000원1,680
cmu529ndz0alf10ivdr8k8sidstock-5m105560:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529ndu0ale10iv3hjjf54g1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 13:50:00raw179,000원179,100원178,700원178,700원4,987
cmu529nga0alr10ivz6vylpo9stock-5m028260:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529ng40alq10iv66rphoc41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:50:00raw357,500원358,000원356,500원356,500원1,071
cmu529nfw0alp10ivwirvpucdstock-5m096770:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529nfq0alo10ivd4a420wq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 13:50:00raw141,200원141,400원141,000원141,100원2,954
cmu529nfj0aln10iv2dnl3icmstock-5m012330:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529nfc0alm10ivv4to7e641
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 13:50:00raw383,000원383,500원382,000원382,000원2,048
cmu529nf40all10ivkmfanfefstock-5m373220:20260917:13502026-09-17 13:50:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529ney0alk10ivwww5svjo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 13:50:00raw366,000원366,500원366,000원366,500원1,387
cmu529ndo0ald10iv2ass2k0ustock-5m105560:20260917:13452026-09-17 13:45:00instantevent2026-09-17 14:00:202026-09-17 14:00:20cmu529ndk0alc10ivwz7tl8jh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 13:45:00raw179,000원179,400원178,900원179,000원6,987
cmu52366j0akj10ivr6oevkkistock-5m003550:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52366f0aki10ivaejyy2m81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:45:00raw112,400원112,600원112,300원112,400원1,838
cmu5236680akh10iv6l37ppzmstock-5m034730:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu5236640akg10ivw0b44koa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:45:00raw543,000원546,000원542,000원543,000원1,178
cmu52363m0ajz10iv94cetvtpstock-5m005490:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52363i0ajy10ivm2cr1gyf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 13:45:00raw328,000원328,500원327,000원327,250원1,165
cmu52364s0ak710ivgf8s6qmlstock-5m207940:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52364o0ak610ivzohwnjne1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:45:00raw1,393,000원1,398,000원1,393,000원1,395,000원448
cmu52362h0ajv10iv7ty5yekmstock-5m051910:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52362d0aju10ivl8oodsac1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 13:45:00raw269,000원269,500원268,500원269,000원1,782
cmu52364h0ak510ivn4jfo13qstock-5m055550:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52364c0ak410ivlht792iz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 13:45:00raw112,900원113,200원112,900원113,000원8,676
cmu52365y0akf10iv9r04oe6hstock-5m028260:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52365u0ake10iv9s371ufd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:45:00raw357,500원358,500원357,500원357,500원1,929
cmu5236380ajx10iv1o41rqx3stock-5m068270:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52362z0ajw10ivl1yw49fl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 13:45:00raw180,400원180,600원180,200원180,400원2,795
cmu52365n0akd10iv3bpzqbkustock-5m096770:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52365k0akc10ivu07s3w761
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 13:45:00raw141,300원141,400원141,000원141,200원3,520
cmu52365d0akb10ivdhp4u6z9stock-5m012330:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu5236590aka10iv4hupn0ps1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 13:45:00raw383,000원383,500원382,500원383,000원1,742
cmu52367p0akr10ivwenpghdystock-5m017670:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52367k0akq10ivrmyb20311
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 13:45:00raw87,750원87,800원87,700원87,700원3,579
cmu5236720akn10iv09158t0astock-5m015760:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52366y0akm10ivjf5po57u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 13:45:00raw31,025원31,050원30,950원31,000원8,969
cmu52367d0akp10ivnh391rmbstock-5m030200:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52367a0ako10ivsfp8mmay1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 13:45:00raw53,300원53,300원53,200원53,200원200
cmu5236520ak910iv8dulwbacstock-5m373220:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52364y0ak810ivc7jg3hlq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 13:45:00raw367,000원367,000원366,000원366,500원1,585
cmu52363x0ak110ivj18wg5kcstock-5m000270:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52363t0ak010iv4uvz5qhf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:45:00raw120,900원121,100원120,700원120,800원5,583
cmu52360z0ajl10iv0iz8h5erstock-5m005380:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52360w0ajk10ivcwnjcfhe1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 13:45:00raw363,250원363,500원363,000원363,000원3,384
cmu52361k0ajp10ivxu0gf7cmstock-5m035420:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52361h0ajo10iv2vx0b48a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 13:45:00raw201,000원201,500원201,000원201,000원7,619
55,598건 중 451–500← 이전10 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬