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
cmu51747n0ae910ivgbyijqoastock-5m003550:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51747j0ae810ivdvnrs9jk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:20:00raw112,700원112,700원112,600원112,600원755
cmu51746s0ae310ivewqpj6w0stock-5m028260:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51746o0ae210ivg0q38p091
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:20:00raw357,000원357,500원356,000원357,500원1,012
cmu5174870aed10ivspynm58ystock-5m030200:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu5174840aec10iv3gpm6kaf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 13:20:00raw53,300원53,300원53,200원53,200원92
cmu51745x0adx10ivl4lk52f3stock-5m373220:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51745u0adw10iv6r031q0m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 13:20:00raw366,000원366,000원365,500원366,000원1,590
cmu51747b0ae710ivzrsr8dkhstock-5m034730:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu5174770ae610ivg83z1u9a1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:20:00raw545,000원546,000원544,000원544,000원795
cmu51744r0adp10ivtzu2k682stock-5m000270:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51744n0ado10ivmt3f43mb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:20:00raw120,700원120,900원120,600원120,800원3,840
cmu5174520adr10ivkbafn6j3stock-5m105560:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51744y0adq10ivi6kus7la1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 13:20:00raw179,600원179,800원179,500원179,700원6,820
cmu51745d0adt10ivl1i9n4kistock-5m055550:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu5174590ads10ivrkjah71o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 13:20:00raw113,200원113,300원113,200원113,200원5,668
cmu5174270ad910ivozi6r3tgstock-5m066570:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu5174230ad810ivqliw9iao1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 13:20:00raw199,200원199,400원199,100원199,300원2,254
cmu51744g0adn10ivnccrrvt8stock-5m005490:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51744a0adm10ivkr2ko9bm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 13:20:00raw326,500원327,000원326,500원327,000원1,053
cmu51741v0ad710iv1qkfyrlhstock-5m005380:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51741s0ad610iv7ggh7w8x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 13:20:00raw363,000원363,500원363,000원363,000원1,502
cmu51741m0ad510ivmbnxecnhstock-5m000660:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51741d0ad410ivx37bfrx61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 13:20:00raw1,763,000원1,764,000원1,760,000원1,760,000원23,240
cmu5174430adl10ivzpmzr8lcstock-5m068270:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51743z0adk10ivm4wdo9ar1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 13:20:00raw180,200원180,400원180,100원180,400원2,704
cmu51748i0aef10iv408ilp0bstock-5m017670:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51748e0aee10ivcwo0blz51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 13:20:00raw87,800원87,900원87,800원87,800원2,984
cmu51745n0adv10ivwbp465systock-5m207940:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51745j0adu10ivuxw3ofzc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:20:00raw1,392,000원1,397,000원1,392,000원1,393,000원360
cmu51742v0add10ivp8mi5glkstock-5m035720:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51742r0adc10iv8s4b94so1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 13:20:00raw33,850원33,850원33,700원33,750원19,633
cmu51740s0ad310iv1cc35ieystock-5m005930:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51740i0ad210iv2vttzcwt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:20:00raw255,250원255,500원255,250원255,500원53,683
cmu51743q0adj10ivok4wkv3ystock-5m051910:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51743m0adi10ivh6bd683w1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 13:20:00raw267,000원267,500원267,000원267,000원471
cmu51742j0adb10ivdmt0mrq3stock-5m035420:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51742e0ada10ivsxj6ak3d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 13:20:00raw201,500원202,000원201,000원201,500원8,821
cmu5174680adz10ivt9bv5dfrstock-5m012330:20260917:13202026-09-17 13:20:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu5174640ady10ivktypl1521
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 13:20:00raw383,500원384,000원383,500원384,000원951
cmu510l7r0abx10iv7chrucasstock-5m005380:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510l7n0abw10iva975pusv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 13:15:00raw363,000원363,500원363,000원363,500원1,405
cmu510l820abz10iv74rcdroestock-5m066570:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510l7y0aby10ivqgn2d71k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 13:15:00raw199,200원199,300원199,100원199,200원2,306
cmu5174720ae510iv4r6svllwstock-5m034730:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51746x0ae410ivuxsxqv861
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:15:00raw544,000원546,000원544,000원545,000원620
cmu510l7h0abv10iv0yd3ltopstock-5m000660:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510l7b0abu10iv8n2yt1tx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 13:15:00raw1,760,000원1,764,000원1,759,500원1,764,000원32,868
cmu510l8w0ac510iv5uluewslstock-5m006400:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510l8s0ac410ivy8ioyi4r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 13:15:00raw542,000원542,000원539,000원540,000원2,546
cmu510l730abt10iv9zkv2u9ostock-5m005930:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510l6r0abs10ivb7zu8b7n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:15:00raw255,000원255,500원254,750원255,250원144,545
cmu510l8l0ac310iv6x1o6otzstock-5m035720:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510l8i0ac210ivto36gid41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 13:15:00raw33,900원33,900원33,800원33,850원6,663
cmu51743f0adh10iv8q9ku408stock-5m051910:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:30:222026-09-17 13:30:22cmu51743c0adg10ivlp18jfdm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 13:15:00raw267,500원268,000원267,000원267,000원645
cmu510l8b0ac110ivfmfidiogstock-5m035420:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510l880ac010ivbfmyepyn1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 13:15:00raw201,500원202,000원201,500원201,500원2,242
cmu510lei0ad110ivzfspej2jstock-5m017670:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510led0ad010iv96qlnv7o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 13:15:00raw87,700원87,900원87,700원87,900원5,410
cmu510lae0acf10ivxmjzrtfastock-5m055550:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510laa0ace10ivspawftsi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 13:15:00raw113,600원113,600원113,200원113,300원19,207
cmu510la30acd10iv7zv5wtxcstock-5m105560:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510l9z0acc10ivcm534yhv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 13:15:00raw180,100원180,100원179,600원179,700원5,349
cmu510l970ac710ivqlr3dbd3stock-5m068270:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510l930ac610iv5aw8w8701
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 13:15:00raw180,100원180,300원180,100원180,200원1,779
cmu510l9h0ac910ivikiitx51stock-5m005490:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510l9d0ac810iv7dsdrb7g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 13:15:00raw328,500원328,500원326,500원326,500원5,008
cmu510l9s0acb10ivridn3ub0stock-5m000270:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510l9o0aca10ivxnqpn98q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 13:15:00raw120,700원120,800원120,600원120,800원4,010
cmu510ldx0acx10ivhpyxc7custock-5m030200:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510ldr0acw10ivx978saug1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 13:15:00raw53,300원53,300원53,200원53,200원254
cmu510lc90acr10iv8n1hpaixstock-5m028260:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510lc20acq10ivyw2q5i1n1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:15:00raw357,500원357,500원356,500원357,000원720
cmu510lbk0acn10ivmqvdq9uvstock-5m012330:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510lbg0acm10iv8jbg84qq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 13:15:00raw384,500원385,000원383,500원383,500원2,089
cmu510lco0act10ivm89600tistock-5m003550:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510lch0acs10iveojez6e41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 13:15:00raw112,800원112,800원112,600원112,700원1,049
cmu510ld80acv10iv1aq2dmmsstock-5m015760:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510lcz0acu10ivc24hehx81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 13:15:00raw31,025원31,050원31,000원31,000원3,565
cmu510lb90acl10iv3bv82dedstock-5m373220:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510lb50ack10ivp94gw8tm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 13:15:00raw367,500원367,500원365,500원366,000원2,020
cmu510lax0acj10ivuwdr561xstock-5m207940:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510lat0aci10ivhd9os1u61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:15:00raw1,393,000원1,394,000원1,392,000원1,392,000원282
cmu510lbu0acp10ivb115c6fbstock-5m096770:20260917:13152026-09-17 13:15:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510lbr0aco10ivhe5r2vur1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 13:15:00raw141,700원141,800원140,100원141,100원7,977
cmu510lan0ach10ivc297x862stock-5m207940:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510lak0acg10iv5hl63aj01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 13:10:00raw1,393,000원1,394,000원1,392,000원1,393,000원231
cmu510le90acz10ivfw2oup7zstock-5m017670:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:25:182026-09-17 13:25:18cmu510le40acy10ivdnl6rvh21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 13:10:00raw87,800원87,900원87,700원87,700원2,526
cmu50u5gv0aav10ivfa2l1k2xstock-5m035420:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5gr0aau10ivkb01uigl1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 13:10:00raw201,500원202,000원201,500원201,500원2,393
cmu50u5h60aax10ivivtz8tj4stock-5m035720:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5h20aaw10ivzno1t3261
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 13:10:00raw33,850원33,900원33,850원33,850원3,708
cmu50u5hg0aaz10iv85r6w14bstock-5m006400:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5hd0aay10iv766miyn81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 13:10:00raw541,000원542,000원541,000원541,000원1,645
cmu50u5l90abp10ivigux2vocstock-5m015760:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:172026-09-17 13:20:17cmu50u5l50abo10ivhbvzm1np1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 13:10:00raw31,075원31,100원31,000원31,025원3,317
cmu50u5li0abr10ivma0a5a93stock-5m030200:20260917:13102026-09-17 13:10:00instantevent2026-09-17 13:20:182026-09-17 13:20:18cmu50u5lf0abq10ivqa7vih9j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 13:10:00raw53,200원53,300원53,200원53,300원121
55,598건 중 601–650← 이전13 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬