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
cmu4yikn109ux10ivo3ttoudqstock-5m028260:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikmq09uw10iv4svt53ji1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:05:00raw355,000원356,000원355,000원355,000원620
cmu4yiknf09uz10ivi9v65bznstock-5m034730:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikn909uy10ive7hpgqhj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:05:00raw544,000원545,000원543,000원544,000원669
cmu4yiko009v310ivtwfnipclstock-5m015760:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yiknw09v210ivaq710quz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 12:05:00raw31,000원31,000원30,900원30,950원3,268
cmu4yikiu09un10iv29shdg1dstock-5m055550:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikiq09um10ivr32i2u3c1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 12:05:00raw112,900원113,200원112,900원113,100원4,514
cmu4yikjm09up10ivftyfww0fstock-5m207940:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikjb09uo10ivf8t3eddo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:05:00raw1,395,000원1,395,000원1,393,000원1,393,000원216
cmu4yikhy09uh10ivla14589nstock-5m005490:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikhu09ug10ivfs486uxs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 12:05:00raw327,500원327,500원326,500원327,500원329
cmu4yiki809uj10ivda521bzlstock-5m000270:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yiki409ui10ivgqbjuvbt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:05:00raw119,800원119,900원119,700원119,700원5,163
cmu4yikij09ul10ivr00ipjfustock-5m105560:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikif09uk10ivjnxzrlf01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 12:05:00raw179,900원179,900원179,600원179,800원4,143
cmu4yikhn09uf10ivufxbzdqmstock-5m051910:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikhj09ue10iv3z5md9t61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 12:05:00raw267,500원267,500원267,000원267,500원349
cmu4yikhb09ud10ivslhwas74stock-5m006400:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikh809uc10ivg7n7w5wp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 12:05:00raw541,000원541,000원540,000원541,000원737
cmu4yikkh09ur10iv74h1en8qstock-5m373220:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikk609uq10iv3zv4q86i1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 12:05:00raw365,500원366,500원365,500원365,500원1,361
cmu4yikh209ub10ivee1u23wfstock-5m035720:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikgy09ua10ivf57aqu3k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 12:05:00raw33,750원33,800원33,700원33,800원4,696
cmu4yikfs09u310ivk9vce9erstock-5m000660:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikfm09u210ivsuiiv9vw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 12:05:00raw1,745,000원1,748,000원1,744,000원1,746,000원15,977
cmu4yikfe09u110iv7naawt8istock-5m005930:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikfa09u010ivt25ll86o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:05:00raw253,500원254,000원253,000원253,500원57,089
cmu4yikg609u510ivcijh0760stock-5m005380:20260917:12052026-09-17 12:05:00instantevent2026-09-17 12:15:182026-09-17 12:15:18cmu4yikg009u410iv1boi5ccz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 12:05:00raw361,000원361,500원361,000원361,000원1,126
cmu4yc4qk09tp10ivvzfpgzmsstock-5m028260:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4qg09to10iv2fzwp6121
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 12:00:00raw355,000원355,500원354,000원355,000원1,138
cmu4yc4r709tt10ivm4a9v4ujstock-5m003550:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4r109ts10ivhgiyahow1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 12:00:00raw112,600원112,600원112,300원112,600원1,573
cmu4yc4pe09th10ivp4o3k44mstock-5m373220:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4pa09tg10iv5vaf0vk71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 12:00:00raw365,500원366,000원365,000원365,500원1,247
cmu4yc4s209tz10ivi46uhs8astock-5m017670:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4rz09ty10ivugvc8t001
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 12:00:00raw87,600원87,700원87,500원87,600원1,736
cmu4yc4p409tf10ivnpq8rimpstock-5m207940:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4p009te10ivqwny4l7e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 12:00:00raw1,395,000원1,395,000원1,393,000원1,394,000원312
cmu4yc4q909tn10iv8n67m3ufstock-5m096770:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4q609tm10ivpmg5c3241
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 12:00:00raw139,200원139,200원138,900원139,200원1,526
cmu4yc4oj09tb10iveo9u85tfstock-5m105560:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4of09ta10ivut4gpfqp1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 12:00:00raw179,600원179,900원179,300원179,800원8,961
cmu4yc4kz09sn10ivaqwi87xcstock-5m005930:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4kf09sm10iv45wfq9ck1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 12:00:00raw253,500원254,000원252,500원253,500원65,190
cmu4yc4lc09sp10iv1kejww8xstock-5m000660:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4l609so10ivs334286i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 12:00:00raw1,745,000원1,746,000원1,741,000원1,746,000원14,316
cmu4yc4o909t910ivrkde5hkfstock-5m000270:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4o509t810iv8s4vpat41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 12:00:00raw119,550원119,900원119,400원119,800원6,072
cmu4yc4mk09sx10ivv8zy9ympstock-5m035720:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4mh09sw10ivlr3gutxg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 12:00:00raw33,650원33,750원33,600원33,700원12,976
cmu4yc4ma09sv10iv454dsou2stock-5m035420:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4m709su10ivev1zon481
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 12:00:00raw201,500원201,500원201,000원201,000원5,476
cmu4yc4nz09t710ivuec1iftrstock-5m005490:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4nv09t610ivolda8x861
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 12:00:00raw327,000원327,500원326,000원327,000원670
cmu4yc4m009st10ivt3fgzsrsstock-5m066570:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4lw09ss10ivnsp9jbdo1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 12:00:00raw198,500원198,500원198,200원198,400원5,213
cmu4yc4n509t110iv1b8s22q4stock-5m051910:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4n209t010iv52okij9k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 12:00:00raw268,000원268,000원267,000원267,000원915
cmu4yc4qv09tr10ivla4nwy43stock-5m034730:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4qr09tq10ivd178293u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 12:00:00raw544,000원545,000원542,000원543,000원726
cmu4yc4pz09tl10iv87dlh2qestock-5m012330:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4pu09tk10ivf8ditiav1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 12:00:00raw382,000원383,500원381,500원382,500원1,753
cmu4yc4np09t510iv2n4g1v16stock-5m068270:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4nl09t410ivrg2rm8rn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 12:00:00raw181,200원181,300원181,000원181,200원3,062
cmu4yc4mv09sz10ivmzjxp2jkstock-5m006400:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4mr09sy10ivi42xzn0m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 12:00:00raw541,000원541,000원540,000원540,000원680
cmu4yc4rs09tx10ivx16a8v7hstock-5m030200:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4rp09tw10ivim602euf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 12:00:00raw53,100원53,200원53,100원53,100원77
cmu4yc4ri09tv10ive6h3c9llstock-5m015760:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4re09tu10ivajwid7591
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 12:00:00raw31,000원31,000원30,900원30,975원3,718
cmu4yc4ot09td10ivph1cl9mjstock-5m055550:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4op09tc10ivqy5yl32r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 12:00:00raw112,900원113,000원112,800원113,000원4,300
cmu4yc4lp09sr10ivfgvm5eeestock-5m005380:20260917:12002026-09-17 12:00:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4lj09sq10ivyhrwq0cb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 12:00:00raw360,000원361,500원360,000원361,000원3,889
cmu4y5p0b09rn10iv7amyt2w7stock-5m066570:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p0709rm10iv5s1fh3h31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 11:55:00raw198,550원198,600원198,400원198,400원1,033
cmu4y5p0009rl10iv3ht2bhdsstock-5m005380:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5ozx09rk10ivyqbeyi0g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 11:55:00raw360,000원360,500원360,000원360,000원1,396
cmu4yc4po09tj10iv3u0c86n6stock-5m012330:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4pl09ti10ivg2of6fmq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:55:00raw381,000원382,000원381,000원381,500원2,307
cmu4y5ozr09rj10iv4hfo1aqostock-5m000660:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5ozn09ri10ivht1c8m9z1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 11:55:00raw1,745,000원1,748,000원1,743,000원1,745,000원23,859
cmu4y5ozg09rh10iv8fle6u2rstock-5m005930:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5oza09rg10iv6c9hj8z21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:55:00raw253,250원254,000원253,000원253,500원51,650
cmu4yc4nf09t310ivox77zlhnstock-5m068270:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:10:172026-09-17 12:10:17cmu4yc4nc09t210iv6x0k23s81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 11:55:00raw181,200원181,500원181,100원181,200원2,810
cmu4y5p3009s510ivczwnop6istock-5m207940:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p2x09s410iv9l6lw8ch1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:55:00raw1,394,000원1,395,000원1,393,000원1,394,000원290
cmu4y5p4e09sd10ivcxps76o6stock-5m034730:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p4a09sc10ivs0rmunyn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:55:00raw545,000원545,500원543,000원545,000원942
cmu4y5p2q09s310ivatt3bupdstock-5m055550:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p2m09s210ivqqwwew8k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 11:55:00raw112,800원113,000원112,800원113,000원2,807
cmu4y5p5009sh10ivn43zd2festock-5m015760:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p4w09sg10iv32g94gqk1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 11:55:00raw30,950원31,000원30,900원30,900원5,672
cmu4y5p5a09sj10ivomzf3w4bstock-5m030200:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p5709si10ivdjv5u63k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 11:55:00raw53,100원53,200원53,100원53,100원125
cmu4y5p4309sb10iv6h1oqpv5stock-5m028260:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p3z09sa10iv06o46i381
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:55:00raw355,500원356,500원354,500원355,000원1,832
55,598건 중 951–1,000← 이전20 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬