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
cmu50hau00a8910ivgwyxrnjkstock-5m006400:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50hatx0a8810iv7q2berda1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 13:00:00raw541,000원542,000원540,000원542,000원921
cmu50hatq0a8710iv6djjx7zsstock-5m035720:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50hatm0a8610ivsnu60jy31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 13:00:00raw33,950원33,950원33,900원33,900원5,812
cmu50hatf0a8510ivy3n432q5stock-5m066570:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50hatb0a8410ivpxq2b1041
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 13:00:00raw199,350원199,400원199,300원199,300원808
cmu50hat40a8310ivwt6gcc3lstock-5m005380:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50hasx0a8210ivsrm1ohfc1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 13:00:00raw363,000원364,000원362,500원363,000원6,934
cmu50hasq0a8110ivyhbt0gcfstock-5m000660:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50hask0a8010ivj5lg1wis1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 13:00:00raw1,756,000원1,760,000원1,754,000원1,759,000원32,163
cmu50hasd0a7z10ivzbwwuj0estock-5m005930:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50has80a7y10iv9hpzjulb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 13:00:00raw254,750원255,000원254,500원255,000원53,330
cmu50nq0s0a9f10iv76m8npllstock-5m035420:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:15:172026-09-17 13:15:17cmu50nq0p0a9e10ivw2zum0lu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 13:00:00raw202,000원202,000원201,500원202,000원6,052
cmu50hayu0a9510ivb86aqgdastock-5m017670:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50hayq0a9410iv4sau0s641
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 13:00:00raw87,900원87,900원87,800원87,900원2,909
cmu50hayk0a9310ivlij2y8o8stock-5m030200:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50hayg0a9210ivjoifgldu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 13:00:00raw53,200원53,300원53,100원53,200원1,605
cmu50hay90a9110ivl5itytsnstock-5m015760:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50hay50a9010iv4t477ddl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 13:00:00raw31,100원31,100원31,050원31,100원3,385
cmu50haxz0a8z10ivc1r4ub62stock-5m034730:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50haxv0a8y10ivm7ujos0t1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 13:00:00raw545,000원546,000원545,000원545,000원556
cmu50haxp0a8x10ivu99ejk74stock-5m028260:20260917:13002026-09-17 13:00:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50haxl0a8w10iv0xyuq1dw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 13:00:00raw358,000원358,500원357,000원357,500원1,237
cmu50nq640aab10ivcf7m3fijstock-5m003550:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:15:182026-09-17 13:15:18cmu50nq600aaa10ivka3wk0a51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:55:00raw113,000원113,500원113,000원113,400원1,953
cmu50hav70a8h10ivxw9rd3hbstock-5m000270:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:10:182026-09-17 13:10:18cmu50hav30a8g10iv8k4zji4v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:55:00raw120,700원121,000원120,600원120,800원7,269
cmu50av520a7710ivj1x9rczestock-5m051910:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:172026-09-17 13:05:17cmu50av4y0a7610iv557joag61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 12:55:00raw266,500원268,500원266,500원267,500원1,296
cmu50av5d0a7910ivq0wb3ow9stock-5m068270:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:172026-09-17 13:05:18cmu50av590a7810iv8tz2fsq91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 12:55:00raw180,800원180,950원180,600원180,900원3,295
cmu50av5o0a7b10ivgb0d3gnbstock-5m005490:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:182026-09-17 13:05:18cmu50av5k0a7a10ivbptd6ql41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 12:55:00raw328,000원328,500원327,500원328,500원1,107
cmu50av4s0a7510iv71pc939vstock-5m006400:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:172026-09-17 13:05:17cmu50av4o0a7410ivis6c0nm61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 12:55:00raw541,000원542,000원540,000원541,000원2,085
cmu50av460a7110iv4jkt26s0stock-5m035420:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:172026-09-17 13:05:17cmu50av420a7010iv2g7ln8881
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 12:55:00raw201,500원202,000원201,500원202,000원4,045
cmu50av3w0a6z10ivxtl8dtjistock-5m066570:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:172026-09-17 13:05:17cmu50av3s0a6y10iv7e0mtayu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 12:55:00raw199,100원199,400원199,100원199,300원1,778
cmu50av3l0a6x10ivwqu7a8ynstock-5m005380:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:172026-09-17 13:05:17cmu50av3h0a6w10ivgqw2czfx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 12:55:00raw363,000원363,000원362,500원362,500원2,265
cmu50av5y0a7d10ivpg8tnitcstock-5m105560:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:182026-09-17 13:05:18cmu50av5u0a7c10iv8jliuuci1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 12:55:00raw180,700원180,900원180,450원180,650원12,267
cmu50av6o0a7h10ive5dwgi2mstock-5m207940:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:182026-09-17 13:05:18cmu50av6g0a7g10iv3telu9w51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:55:00raw1,394,000원1,398,000원1,394,000원1,397,000원346
cmu50av2w0a6t10ivup3jsz2sstock-5m005930:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:172026-09-17 13:05:17cmu50av2j0a6s10ivfbq5zuzx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:55:00raw254,250원255,000원254,250원255,000원90,937
cmu50av690a7f10iv5c95tnbxstock-5m055550:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:182026-09-17 13:05:18cmu50av650a7e10iv49ngzq7o1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 12:55:00raw113,600원113,700원113,500원113,600원9,571
cmu50av780a7l10iv1fgsfxdistock-5m012330:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:182026-09-17 13:05:18cmu50av740a7k10ivsd036fd31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 12:55:00raw384,500원384,500원383,500원384,500원1,336
cmu50av4h0a7310ivbd6iqddgstock-5m035720:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:172026-09-17 13:05:17cmu50av4d0a7210iv9c224qme1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 12:55:00raw33,850원33,950원33,850원33,950원17,953
cmu50av7j0a7n10iv4gz1ialbstock-5m096770:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:182026-09-17 13:05:18cmu50av7f0a7m10ivcit8ajlu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 12:55:00raw139,700원140,200원139,500원140,000원7,544
cmu50av8n0a7v10ivkleuptj8stock-5m030200:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:182026-09-17 13:05:18cmu50av8k0a7u10ivxalky3q91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 12:55:00raw53,200원53,200원53,100원53,100원1,873
cmu50av6y0a7j10ivo9ql7lxhstock-5m373220:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:182026-09-17 13:05:18cmu50av6u0a7i10ivwfc5ca9b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 12:55:00raw366,500원367,500원366,000원366,000원1,959
cmu50av3a0a6v10ivc9lnckzustock-5m000660:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:172026-09-17 13:05:17cmu50av340a6u10iv7h76jq881
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 12:55:00raw1,754,000원1,756,000원1,752,000원1,755,000원24,188
cmu50av7t0a7p10iv1dwwi2i5stock-5m028260:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:182026-09-17 13:05:18cmu50av7p0a7o10iv8ivcjtqv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:55:00raw357,000원358,500원356,500원358,000원5,047
cmu50av830a7r10ivqlk4cg23stock-5m034730:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:182026-09-17 13:05:18cmu50av7z0a7q10ivqh4fpcex1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:55:00raw546,000원546,000원544,000원545,000원606
cmu50av8z0a7x10ivqkf9dujjstock-5m017670:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:182026-09-17 13:05:18cmu50av8v0a7w10ivztvlxtev1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 12:55:00raw87,700원87,900원87,600원87,800원2,442
cmu50av8d0a7t10ivd95ef3c8stock-5m015760:20260917:12552026-09-17 12:55:00instantevent2026-09-17 13:05:182026-09-17 13:05:18cmu50av890a7s10ivep0srui01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 12:55:00raw30,950원31,150원30,950원31,050원10,232
cmu504fio0a6110ivvxy2ua62stock-5m000270:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fik0a6010ivwat0r77d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:50:00raw120,500원120,800원120,300원120,800원5,826
cmu504fid0a5z10iv2hcvg5kqstock-5m005490:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fi90a5y10ivodpmldvb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 12:50:00raw327,500원328,000원327,000원328,000원1,791
cmu504fhr0a5v10ivn8vfdin7stock-5m051910:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fho0a5u10ivv6kf5dzs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 12:50:00raw266,500원267,000원266,000원267,000원633
cmu504fiy0a6310ivy4ut0t0astock-5m105560:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fiu0a6210ivkrznwif01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 12:50:00raw180,700원180,800원180,600원180,700원8,210
cmu504fec0a5h10iv1uk39z0zstock-5m000660:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fe10a5g10ivvc39yepk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 12:50:00raw1,752,000원1,755,000원1,750,000원1,755,000원23,692
cmu504fj80a6510iv1ktbge2ustock-5m055550:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fj40a6410ivlllpyjjw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 12:50:00raw113,500원113,700원113,500원113,600원5,253
cmu504fl80a6j10ivjdzo0bdystock-5m034730:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fl40a6i10ivzy5voc501
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:50:00raw545,000원546,000원544,000원544,000원1,118
cmu504fm30a6p10iv102nivc5stock-5m030200:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fm00a6o10ivltnl0qaa1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 12:50:00raw53,100원53,200원53,100원53,100원64
cmu504ff60a5j10ivqb4qb437stock-5m005380:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fev0a5i10ivk79e8sh61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 12:50:00raw362,000원363,000원361,500원362,500원4,213
cmu504fmf0a6r10ivvgzwb485stock-5m017670:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fma0a6q10ivqx570gyw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 12:50:00raw87,600원87,800원87,600원87,750원2,261
cmu504fgk0a5n10ivygxcu4crstock-5m035420:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fge0a5m10ivussklb961
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 12:50:00raw201,750원201,750원201,500원201,500원1,239
cmu504fgx0a5p10iv8vfh398istock-5m035720:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fgr0a5o10ivjn2omfxc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 12:50:00raw33,850원33,900원33,800원33,850원7,307
cmu504flj0a6l10iv5rzzznt3stock-5m003550:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504flf0a6k10ivxnmtx5z81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:50:00raw112,900원113,100원112,800원113,100원1,768
cmu504fdh0a5f10ivo41p1s0zstock-5m005930:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fdb0a5e10ivnwf4il8v1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:50:00raw253,750원254,500원253,500원254,250원115,832
cmu504fi20a5x10ivaggfjfsjstock-5m068270:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fhy0a5w10iv58v3arbe1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 12:50:00raw181,000원181,000원180,600원180,800원2,472
55,598건 중 701–750← 이전15 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬