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
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
cmu504flt0a6n10ivakqm6483stock-5m015760:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504flp0a6m10ivfh5am4s31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 12:50:00raw31,000원31,000원30,950원30,950원3,447
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
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
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
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
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
cmu504fky0a6h10ivuh431yxystock-5m028260:20260917:12502026-09-17 12:50:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fku0a6g10ivomlhyl9v1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:50:00raw356,500원357,000원356,500원357,000원766
cmu504fjs0a6910ivkpf3f5r9stock-5m373220:20260917:12452026-09-17 12:45:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fjo0a6810ivf7quv2hh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 12:45:00raw366,000원366,000원365,500원365,500원1,192
cmu504fhi0a5t10ivby1ilaktstock-5m051910:20260917:12452026-09-17 12:45:00instantevent2026-09-17 13:00:172026-09-17 13:00:17cmu504fhe0a5s10ivy9imbng21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 12:45:00raw266,000원266,500원266,000원266,500원638
cmu4zxzs90a4z10ivt9thygskstock-5m012330:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzs60a4y10iv489njcej1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 12:45:00raw383,000원384,000원383,000원383,500원1,422
cmu4zxzpt0a4l10iv0e0zi3l2stock-5m006400:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzpp0a4k10ivvcj6iuvv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 12:45:00raw539,000원541,000원538,000원540,000원1,977
cmu4zxzqy0a4r10ivwb6kkmhastock-5m000270:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzqr0a4q10ivieuagv0a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:45:00raw120,100원120,500원120,000원120,400원6,733
cmu4zxzpj0a4j10ivv9tlw4imstock-5m035720:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzpf0a4i10ivk7o9uf9y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 12:45:00raw33,900원33,900원33,800원33,850원10,193
cmu4zxzp70a4h10iv924y1v3bstock-5m035420:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzp40a4g10iv9khem0tt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 12:45:00raw201,500원202,000원201,500원201,500원782
cmu4zxzqh0a4p10ivpgpz4nu1stock-5m005490:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzqc0a4o10ivg3oq04841
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 12:45:00raw327,000원327,500원327,000원327,000원610
cmu4zxzox0a4f10iv2sta6mm5stock-5m066570:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzop0a4e10ivbqlp54r71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 12:45:00raw199,200원199,300원199,000원199,100원2,710
cmu4zxzoi0a4d10ivfm8jij2sstock-5m005380:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzof0a4c10ivpu8mx0x21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 12:45:00raw362,000원362,000원361,000원361,500원4,634
cmu4zxztx0a5910ivyfreqr4kstock-5m015760:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxztr0a5810ivy4qtcex61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 12:45:00raw30,975원31,000원30,950원30,950원2,817
cmu4zxzo80a4b10ivvrrrctpestock-5m000660:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzo40a4a10ivq8cmeale1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 12:45:00raw1,755,000원1,756,000원1,749,000원1,752,000원20,745
cmu4zxznt0a4910ivapp4o8lxstock-5m005930:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzng0a4810ivcwrxz79b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:45:00raw254,500원254,500원253,500원253,750원82,331
cmu4zxztk0a5710ivgjmdvh9sstock-5m003550:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzte0a5610ivj7mebt6d1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:45:00raw112,900원113,000원112,800원112,900원650
cmu4zxzub0a5b10ive1dw6ipsstock-5m030200:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzu60a5a10iv5p8mar9j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 12:45:00raw53,100원53,200원53,100원53,100원122
cmu4zxzt70a5510ivvuap03e3stock-5m034730:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzt30a5410ivuebzqlrf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:45:00raw545,000원545,000원544,000원544,000원535
cmu4zxzul0a5d10iv5mijt9yxstock-5m017670:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzui0a5c10ivfab6om8k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 12:45:00raw87,700원87,800원87,500원87,600원3,632
cmu4zxzrz0a4x10ivmgkxor1dstock-5m207940:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzrv0a4w10ivxdbsjiwq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:45:00raw1,394,000원1,397,000원1,393,000원1,395,000원340
cmu4zxzsw0a5310ivl1nzs2jmstock-5m028260:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzss0a5210iv6veczhln1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:45:00raw356,000원357,000원355,000원356,500원1,353
cmu4zxzrp0a4v10ivn5h2ts0sstock-5m055550:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzrl0a4u10iv3hq3tj8p1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 12:45:00raw113,500원113,600원113,500원113,500원3,110
cmu4zxzsl0a5110iv54r4kjnqstock-5m096770:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzsh0a5010iv19jyf26i1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 12:45:00raw139,400원139,500원139,300원139,400원1,728
cmu4zxzre0a4t10iv6pv3tesdstock-5m105560:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzr90a4s10ivndr22pdc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 12:45:00raw180,600원180,800원180,500원180,800원6,059
cmu4zxzq40a4n10ivsu2rldttstock-5m068270:20260917:12452026-09-17 12:45:00instantevent2026-09-17 12:55:172026-09-17 12:55:17cmu4zxzq00a4m10ivlyy0u79s1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 12:45:00raw180,800원181,000원180,800원181,000원2,198
cmu4zrl9n0a3b10ivq5hwlvfystock-5m051910:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrl9j0a3a10iv9oxnl4nj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 12:40:00raw266,000원266,500원266,000원266,250원862
cmu4zrlbx0a3r10ivnzmlip3ystock-5m373220:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlbt0a3q10iv8nwzq3ji1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 12:40:00raw365,500원366,000원365,000원365,500원1,599
cmu4zrlas0a3j10ivj9jf2o9hstock-5m105560:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlao0a3i10ivi55gjk1k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 12:40:00raw180,300원180,600원180,300원180,500원4,813
cmu4zrlbn0a3p10ivywbi7mr4stock-5m207940:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlbi0a3o10iv01ghj4jq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:40:00raw1,392,000원1,394,000원1,392,000원1,394,000원310
cmu4zrld30a3z10iv494vxicvstock-5m034730:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlcz0a3y10ivtqnw9s5h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:40:00raw544,000원546,000원543,000원544,500원872
cmu4zrl9d0a3910iv82k9jkcvstock-5m006400:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrl990a3810ivptvxdszs1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 12:40:00raw539,000원539,000원538,000원538,000원777
cmu4zrl800a3110ivrefcj3zxstock-5m005380:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrl7w0a3010iv7s1i35ek1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 12:40:00raw360,500원362,000원360,500원361,500원3,473
cmu4zrl790a2x10ivyk9i9s6lstock-5m005930:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrl6w0a2w10iv1qpvbhac1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:40:00raw253,750원254,500원253,500원254,250원72,700
cmu4zrldd0a4110ivcyzjyqo0stock-5m003550:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlda0a4010ivpint9osi1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:40:00raw112,800원113,000원112,700원113,000원1,593
cmu4zrlb30a3l10ivxnx3sxnrstock-5m055550:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlaz0a3k10ivjlw9zgel1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 12:40:00raw113,400원113,600원113,400원113,600원3,546
cmu4zrldn0a4310iv663pwjgcstock-5m015760:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrldk0a4210ivs0tldstw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 12:40:00raw30,975원31,000원30,950원30,950원3,720
cmu4zrlai0a3h10iv3inw0y2sstock-5m000270:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlae0a3g10ivp6trs9oj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:40:00raw119,900원120,100원119,800원120,100원7,643
cmu4zrl920a3710ivtd026f0nstock-5m035720:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrl8w0a3610ivs77cp0e41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 12:40:00raw33,800원33,900원33,750원33,900원19,055
cmu4zrldz0a4510ivwuxl6b5wstock-5m030200:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrldv0a4410ivgxjg5sxr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 12:40:00raw53,200원53,200원53,100원53,100원4,757
cmu4zrlea0a4710ivyo55969sstock-5m017670:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrle60a4610iv3z0t4cl91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 12:40:00raw87,600원87,800원87,500원87,700원1,847
cmu4zrl9x0a3d10iv0r44v5w8stock-5m068270:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrl9t0a3c10ivt544xq4v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 12:40:00raw180,800원181,000원180,700원180,900원2,361
cmu4zrlci0a3v10ivhhv9romestock-5m096770:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlce0a3u10iv9pxqjwvo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 12:40:00raw139,300원139,500원139,100원139,400원2,434
cmu4zrl8n0a3510ivlbi6p436stock-5m035420:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrl8i0a3410ivfta0x6t31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 12:40:00raw201,000원202,000원201,000원202,000원8,198
cmu4zrlct0a3x10ivn4aylpaostock-5m028260:20260917:12402026-09-17 12:40:00instantevent2026-09-17 12:50:182026-09-17 12:50:18cmu4zrlcp0a3w10ivku62pt931
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:40:00raw355,500원357,000원355,000원356,000원1,247
55,598건 중 751–800← 이전16 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬