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
cmu52361u0ajr10ivx4pvftxlstock-5m035720:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52361r0ajq10ivtig6zgks1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 13:45:00raw33,750원33,800원33,750원33,750원5,578
cmu52360f0ajh10ivqntx4v05stock-5m005930:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52360b0ajg10iv3kph9evg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:45:00raw256,000원256,500원255,500원256,000원172,653
cmu5236250ajt10ivbsoz1lzhstock-5m006400:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu5236220ajs10iv08duik551
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 13:45:00raw542,000원543,000원541,000원542,000원2,153
cmu52360p0ajj10ivwxnyuz0bstock-5m000660:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52360m0aji10iv9ab81kf91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 13:45:00raw1,768,000원1,775,000원1,767,000원1,771,000원47,825
cmu52361a0ajn10ivspm9z91rstock-5m066570:20260917:13452026-09-17 13:45:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu5236160ajm10iv755l67e31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 13:45:00raw199,400원199,600원199,200원199,250원4,981
cmu51wqdl0aip10ivo2vciq37stock-5m051910:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqdh0aio10ivc3w942431
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 13:40:00raw269,500원269,500원268,500원269,500원2,494
cmu51wqdw0air10ivxn4t6z8ostock-5m068270:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqds0aiq10ivfplra6741
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 13:40:00raw180,400원180,500원180,200원180,400원2,987
cmu51wqbu0aid10ivqz9w9e74stock-5m000660:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqbn0aic10ivbfn3zexx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 13:40:00raw1,763,000원1,770,000원1,763,000원1,768,000원51,969
cmu51wqfs0aj310ivq9v4swu3stock-5m012330:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqfn0aj210ivbe55ucp91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 13:40:00raw383,500원384,000원382,500원383,000원2,186
cmu51wqh90ajd10ivbs4afdo4stock-5m030200:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqh60ajc10ivfx6v60kl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 13:40:00raw53,200원53,300원53,200원53,200원432
cmu51wqcz0ail10ivwxarp6v1stock-5m035720:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqcv0aik10ivh6yfsfey1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 13:40:00raw33,750원33,800원33,750원33,750원4,666
cmu51wqfg0aj110iv8b5fzjrfstock-5m373220:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqfc0aj010ivk3vnztfb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 13:40:00raw366,500원367,000원365,500원367,000원1,972
cmu51wqgz0ajb10ivpc58xh0xstock-5m003550:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqgv0aja10iv85f4bja71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:40:00raw112,100원112,800원112,100원112,500원6,137
cmu51wqbg0aib10iv2wh7j3a0stock-5m005930:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqb40aia10ivktzkvzzt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:40:00raw255,000원256,000원255,000원255,750원164,561
cmu51wqge0aj710ivounpef9astock-5m028260:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqga0aj610ivnftcsksk1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:40:00raw357,000원358,500원356,500원357,500원2,375
cmu51wqf40aiz10ivq98a75ztstock-5m207940:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqf10aiy10ivant3rjhw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:40:00raw1,394,000원1,395,000원1,393,000원1,393,000원404
cmu51wqek0aiv10ivvaavif84stock-5m000270:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqeg0aiu10iv2gxbfb8k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:40:00raw120,800원121,000원120,700원121,000원6,479
cmu51wqce0aih10ivvv8k73c2stock-5m066570:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqca0aig10ivg214sxlt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 13:40:00raw199,400원199,600원199,300원199,400원2,766
cmu51wqe90ait10ivik1duh39stock-5m005490:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqe30ais10ivosfhv4wy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 13:40:00raw327,500원328,500원327,500원328,500원851
cmu51wqeu0aix10ivo0faedk8stock-5m105560:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqeq0aiw10ivuxomn8k61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 13:40:00raw179,200원179,500원178,900원178,900원13,558
cmu51wqg40aj510iv88y957qcstock-5m096770:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqg00aj410iva0oh0eoa1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 13:40:00raw141,100원141,500원141,000원141,300원4,466
cmu51wqgo0aj910iv0586y9distock-5m034730:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqgk0aj810ivssop2c201
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:40:00raw543,000원546,000원543,000원543,000원1,687
cmu51wqhk0ajf10iv2gy82as3stock-5m017670:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:182026-09-17 13:50:18cmu51wqhg0aje10iviobskvt31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 13:40:00raw87,800원87,800원87,650원87,800원4,882
cmu51wqco0aij10ivwu672b7zstock-5m035420:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqcl0aii10ivseybioup1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 13:40:00raw201,000원201,500원201,000원201,000원3,485
cmu51wqc30aif10iv34hwm2k1stock-5m005380:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqc00aie10ivte2bf0ze1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 13:40:00raw363,000원363,500원363,000원363,000원2,382
cmu51wqd90ain10iv7j9omsrkstock-5m006400:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:50:172026-09-17 13:50:17cmu51wqd60aim10iv7xe49v5n1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 13:40:00raw540,000원542,000원540,000원541,000원1,892
cmu52366t0akl10ivkc0ic55ostock-5m015760:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu52366p0akk10ivsgmmaxkb1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 13:40:00raw30,950원31,050원30,900원31,000원5,647
cmu5236470ak310iv6t74jlskstock-5m055550:20260917:13402026-09-17 13:40:00instantevent2026-09-17 13:55:182026-09-17 13:55:18cmu5236430ak210iv2u23vwl01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 13:40:00raw112,800원113,100원112,700원113,000원24,951
cmu51qah10ah310iv2cjhi6tkstock-5m000660:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qagx0ah210ivvzp9lhnh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 13:35:00raw1,761,000원1,764,000원1,759,000원1,763,000원21,953
cmu51qahc0ah510ivoglm8drbstock-5m005380:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qah80ah410ivb7refwho1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 13:35:00raw362,000원363,500원362,000원363,000원5,059
cmu51qahm0ah710ivqmbkiu8nstock-5m066570:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qahi0ah610ivpdgzdk5y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 13:35:00raw199,100원199,350원198,900원199,350원6,183
cmu51qahw0ah910ivyrh08qupstock-5m035420:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qaht0ah810ivaezy2qq31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 13:35:00raw201,000원201,500원201,000원201,500원2,687
cmu51qago0ah110ivjd7qjzltstock-5m005930:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qagj0ah010ivurpn7cxo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:35:00raw254,250원255,000원254,000원255,000원86,716
cmu51qal00aht10ivxlxqadxjstock-5m373220:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qakx0ahs10ivjbjttk8g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 13:35:00raw365,500원367,000원365,500원366,500원2,383
cmu51qai70ahb10ivp7fl0l47stock-5m035720:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qai40aha10ivt9c3lc7v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 13:35:00raw33,750원33,800원33,750원33,750원3,994
cmu51qaii0ahd10iv2hxgu8justock-5m006400:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qaie0ahc10iverd23g0o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 13:35:00raw539,000원541,000원539,000원540,000원1,552
cmu51qajt0ahl10ivi05tpbvestock-5m000270:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qajm0ahk10iv3dsrxlhk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:35:00raw120,700원120,800원120,500원120,800원4,602
cmu51qaje0ahj10ivwj4nemewstock-5m005490:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qajb0ahi10ivdv1g4bul1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 13:35:00raw327,500원327,500원326,500원327,500원1,066
cmu51qalx0ahz10iv1m9dcnjnstock-5m028260:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qalt0ahy10ivcjc3do361
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:35:00raw357,000원357,000원356,000원357,000원796
cmu51qan20ai710iv1b0q17e5stock-5m030200:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qamz0ai610ivy87yhhqn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 13:35:00raw53,200원53,300원53,200원53,200원407
cmu51qanc0ai910ivekmi3ht1stock-5m017670:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qan90ai810ivpgzxokka1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 13:35:00raw87,700원87,900원87,600원87,800원3,269
cmu51qam80ai110iv35zacvfcstock-5m034730:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qam40ai010ivz9c67zwx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:35:00raw544,000원544,000원543,000원544,000원1,488
cmu51qami0ai310ivxzfa6elqstock-5m003550:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qame0ai210ivd0i5fxyw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:35:00raw112,300원112,300원112,100원112,100원1,527
cmu51qalb0ahv10ivd3x0ezcqstock-5m012330:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qal70ahu10iv5h3utlht1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 13:35:00raw382,500원383,500원381,500원383,500원5,708
cmu51qams0ai510iv4bv0ofoustock-5m015760:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qamp0ai410iveulabgb01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 13:35:00raw30,950원31,000원30,900원30,950원5,545
cmu51qalm0ahx10ivg218qixystock-5m096770:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qali0ahw10iv15svllah1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 13:35:00raw140,900원141,100원140,700원141,100원3,873
cmu51qak50ahn10ivygx8lbp6stock-5m105560:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qajz0ahm10iv6lod3dkz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 13:35:00raw179,200원179,300원178,900원179,200원11,028
cmu51qakg0ahp10iv434rd4jqstock-5m055550:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qakc0aho10ivincq25vn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 13:35:00raw112,800원112,900원112,700원112,700원9,137
cmu51qaj30ahh10ivrgeu8bhtstock-5m068270:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qaj00ahg10iv0o47f2go1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 13:35:00raw180,200원180,400원180,100원180,400원2,391
cmu51qakq0ahr10ivcp45uy51stock-5m207940:20260917:13352026-09-17 13:35:00instantevent2026-09-17 13:45:172026-09-17 13:45:17cmu51qakm0ahq10iv0wb1qz6x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:35:00raw1,394,000원1,395,000원1,392,000원1,394,000원284
55,598건 중 501–550← 이전11 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬