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
cmu4y5p1909rt10iva43xk782stock-5m006400:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p1509rs10ivdavdtgl11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 11:55:00raw541,000원541,000원540,000원541,000원398
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
cmu4y5p2509rz10ivzzfw4sgystock-5m000270:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p2109ry10iv8owtsrur1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:55:00raw119,400원119,600원119,300원119,550원5,318
cmu4y5p3b09s710ivu7xxld4wstock-5m373220:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p3709s610iv80fofh5c1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 11:55:00raw365,000원365,500원365,000원365,500원1,104
cmu4y5p1u09rx10ivzgf6ep3istock-5m005490:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p1r09rw10ivp17qfwzm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 11:55:00raw326,000원327,500원326,000원326,500원1,265
cmu4y5p0y09rr10ivklzoonedstock-5m035720:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p0v09rq10ivbm2vrp4s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 11:55:00raw33,650원33,700원33,600원33,600원8,372
cmu4y5p0o09rp10ivn9uzusfkstock-5m035420:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p0i09ro10iv1kqrhml11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 11:55:00raw201,000원202,000원201,000원201,000원1,010
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
cmu4y5p5o09sl10iv2lxw6frfstock-5m017670:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p5i09sk10ivh8ao36pr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 11:55:00raw87,500원87,650원87,500원87,500원1,628
cmu4y5p3p09s910ivjsxw4jpostock-5m096770:20260917:11552026-09-17 11:55:00instantevent2026-09-17 12:05:172026-09-17 12:05:17cmu4y5p3j09s810ivvpbk73co1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 11:55:00raw139,000원139,300원139,000원139,200원2,025
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
cmu4xzeed09qp10iva46csbtystock-5m000270:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzee909qo10ivme6wvqll1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:50:00raw119,550원119,550원119,400원119,400원2,832
cmu4xzecy09qh10ivx45vdm4cstock-5m006400:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzecs09qg10ivhmknkod81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 11:50:00raw541,000원541,000원540,000원540,000원420
cmu4xzebz09qb10ivr401u5n0stock-5m066570:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzebt09qa10ivrw8pjs3v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 11:50:00raw198,500원198,800원198,400원198,500원3,011
cmu4xzei709rd10ivcu5mnqqystock-5m030200:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzei409rc10ivuck1nvjh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 11:50:00raw53,200원53,300원53,100원53,100원3,446
cmu4xzefb09qv10ivb7vmnr7ustock-5m055550:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzef609qu10ivdxqlwk4j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 11:50:00raw113,000원113,100원112,800원112,800원6,476
cmu4xzebb09q710iv02pf4ovxstock-5m000660:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzeb709q610ivk5fjem021
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 11:50:00raw1,747,000원1,748,000원1,745,000원1,745,000원13,265
cmu4xzedc09qj10iv3trix1v2stock-5m051910:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzed609qi10iv79pu4ym61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 11:50:00raw267,500원268,500원267,500원268,000원916
cmu4xzeck09qf10iv08ez3d65stock-5m035720:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzech09qe10iv3xx61qqc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 11:50:00raw33,700원33,750원33,650원33,650원11,616
cmu4xzefz09qz10ivhwhuj4krstock-5m373220:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzefu09qy10iv13cp7rg21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 11:50:00raw365,000원365,500원365,000원365,000원1,163
cmu4xzeer09qr10ivcfod946lstock-5m105560:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzeek09qq10ivuz1roqnj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 11:50:00raw180,000원180,100원179,600원179,700원8,214
cmu4xzedp09ql10ivzbdvr6wtstock-5m068270:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzedj09qk10ivyjqwn5bq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 11:50:00raw181,300원181,500원181,100원181,200원2,219
cmu4xzefo09qx10ivx7yxg5czstock-5m207940:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzefi09qw10ivah88lec41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:50:00raw1,394,000원1,395,000원1,393,000원1,394,000원271
cmu4xzehw09rb10ivc1jxs1ygstock-5m015760:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzeht09ra10iv7c9187mu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 11:50:00raw30,975원31,000원30,950원30,950원4,775
cmu4xzehm09r910iv6iovp77lstock-5m003550:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzehi09r810iv48rdr9l51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:50:00raw112,200원112,600원112,100원112,300원1,640
cmu4xzeii09rf10ivd2u5e47cstock-5m017670:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzeif09re10ivhbu592v21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 11:50:00raw87,700원87,700원87,500원87,500원4,198
cmu4xzec909qd10ivamoydclestock-5m035420:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzec609qc10ivt6cpc4ze1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 11:50:00raw201,500원202,000원201,000원201,500원2,635
cmu4xzegn09r310ivkrpdrbxbstock-5m096770:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzegj09r210iv9ythn22y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 11:50:00raw139,000원139,300원138,850원139,100원2,183
cmu4xzehb09r710ivyhdfacrvstock-5m034730:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzeh709r610ivhk1g2l311
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:50:00raw545,000원546,000원545,000원545,500원115
cmu4xzegc09r110ivgwuxlj9ostock-5m012330:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzeg609r010ivky22c61u1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:50:00raw382,000원382,000원381,000원381,000원1,158
cmu4xzee209qn10iv7j2m8szistock-5m005490:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzedw09qm10ivm5ecxeve1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 11:50:00raw326,500원327,000원326,000원326,000원477
cmu4xzeh009r510ivhuwgfpi7stock-5m028260:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzegt09r410ivd3jwcw251
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:50:00raw355,000원356,500원354,500원355,000원1,401
cmu4xzeax09q510ivyiqwaajestock-5m005930:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzear09q410ivzzc38gb41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:50:00raw253,500원254,000원253,000원253,250원69,484
cmu4xzebl09q910iviq57vrrustock-5m005380:20260917:11502026-09-17 11:50:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzebh09q810ivlgx9wq1f1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 11:50:00raw360,500원360,500원360,000원360,500원2,190
cmu4xsu9m09pb10ivu6bl0rd7stock-5m068270:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsu9j09pa10iv297fuhv11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 11:45:00raw181,400원181,600원181,200원181,300원2,346
cmu4xsua809pf10ivtu42s2pustock-5m000270:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsua409pe10iv5o3o2obv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:45:00raw119,200원119,700원119,200원119,550원19,758
cmu4xsu7g09ox10iv7nsgkk0bstock-5m000660:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsu7a09ow10iv6ys6w7z71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 11:45:00raw1,747,000원1,747,000원1,742,000원1,746,000원16,543
cmu4xsu8209p110iv1qp9z7kqstock-5m066570:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsu7y09p010ivh1ppwd8q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 11:45:00raw198,500원198,600원198,400원198,400원845
cmu4xsu9109p710iv9bs74pmfstock-5m006400:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsu8y09p610ivlbxfwo8f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 11:45:00raw539,000원541,000원539,000원540,000원622
cmu4xsudn09q110iv53n7xjl7stock-5m030200:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsudk09q010ivymxy5emi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 11:45:00raw53,300원53,300원53,200원53,200원193
cmu4xsu9c09p910ivhz8jx1fdstock-5m051910:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsu9909p810iv86g0xwo01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 11:45:00raw267,500원268,500원267,000원267,500원954
cmu4xsu7r09oz10ivl1p5zvukstock-5m005380:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsu7n09oy10iv2dnr1f1l1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 11:45:00raw359,500원360,500원359,500원360,500원7,254
cmu4xsu9y09pd10iv860o3mo6stock-5m005490:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsu9u09pc10iv1jv4fqkt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 11:45:00raw326,500원327,000원326,000원327,000원779
cmu4xsubf09pn10ivg274qyyzstock-5m012330:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsubb09pm10ivw0cl2nf21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:45:00raw381,500원382,000원381,000원382,000원1,349
cmu4xsudc09pz10ivwntunnosstock-5m015760:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsud909py10iv7gncrb801
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 11:45:00raw30,975원31,000원30,950원30,950원2,599
cmu4xsu8f09p310ivg914a26mstock-5m035420:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsu8909p210ivremygs6b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 11:45:00raw201,500원202,000원201,000원201,000원2,265
cmu4xsu8r09p510iv88dqfqwxstock-5m035720:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsu8n09p410ivao22ly7y1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 11:45:00raw33,700원33,750원33,700원33,700원8,127
cmu4xzef109qt10iviyk7v9j5stock-5m055550:20260917:11452026-09-17 11:45:00instantevent2026-09-17 12:00:232026-09-17 12:00:23cmu4xzeex09qs10iv4ch8tlnk1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 11:45:00raw112,900원113,100원112,900원113,000원3,079
cmu4xsuaj09ph10iv0dohae4qstock-5m105560:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsuaf09pg10iv6l0ec3xv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 11:45:00raw179,700원180,100원179,700원180,000원4,071
cmu4xsucs09pv10ivnky1xkowstock-5m034730:20260917:11452026-09-17 11:45:00instantevent2026-09-17 11:55:172026-09-17 11:55:17cmu4xsucn09pu10iv2g8patps1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:45:00raw545,000원545,500원544,000원544,000원1,277
55,598건 중 1,001–1,050← 이전21 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬