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
cmu4wjttj09gh10iv2kvz1xzestock-5m005490:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjttg09gg10ivltee6f8r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 11:10:00raw327,000원327,000원326,500원326,500원680
cmu4wjtui09gn10ivp5iirhzqstock-5m207940:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtuc09gm10ivyhdjannv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:10:00raw1,398,000원1,400,000원1,397,000원1,399,000원510
cmu4wjtsy09gd10ivy3l5o52nstock-5m051910:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtsu09gc10ivl9rxm54l1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 11:10:00raw267,500원268,000원267,000원267,500원1,171
cmu4wjtsd09g910ivkmv5zfrgstock-5m006400:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtsa09g810ivl9yqbmab1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 11:10:00raw541,000원542,000원540,000원542,000원2,356
cmu4wjtw309gx10ivxh5agyikstock-5m034730:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtvz09gw10ivudlkwlwb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:10:00raw542,000원544,000원541,000원544,000원1,696
cmu4wjts309g710iv410dh4sdstock-5m035720:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtrz09g610ivczxah9by1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 11:10:00raw33,700원33,700원33,600원33,650원10,018
cmu4wjtxh09h510ivjecpc4qistock-5m017670:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtxa09h410ivq1tpbr0n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 11:10:00raw87,600원87,700원87,600원87,600원1,536
cmu4wjtx309h310ivzirgodmwstock-5m030200:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtwv09h210ivdp68mw7s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 11:10:00raw53,200원53,200원53,100원53,200원151
cmu4wjtr709g110ivvxa984cystock-5m005380:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtr309g010ivpoyrdk811
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 11:10:00raw360,000원360,500원360,000원360,250원1,459
cmu4wjtql09fx10iv3fxzdnjtstock-5m005930:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtqh09fw10ivrpsugeaq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:10:00raw252,250원253,000원252,000원252,500원74,590
cmu4wjtvr09gv10ivrqi4gxzystock-5m028260:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtvo09gu10iv3p59jbhc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:10:00raw355,000원355,000원354,500원354,500원582
cmu4wjtwc09gz10iv0v2nltdistock-5m003550:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtw909gy10iv7i1q13a31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:10:00raw112,000원112,100원112,000원112,100원695
cmu4wjtri09g310ivxq0cm7nqstock-5m066570:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtre09g210iv4ymnylcv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 11:10:00raw198,450원198,900원198,400원198,500원2,567
cmu4wjttu09gj10iv40417526stock-5m000270:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjttq09gi10iv1j2drnmg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:10:00raw119,450원119,450원119,400원119,400원4,548
cmu4wjtwn09h110iv7vsw017astock-5m015760:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtwk09h010ivk0gerryv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 11:10:00raw31,000원31,000원30,950원31,000원1,200
cmu4wjtv509gr10ivx58mkct3stock-5m012330:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtuz09gq10iv67l5lmyp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:10:00raw382,000원382,000원381,000원381,500원1,624
cmu4wjtrs09g510ivmg9efy1tstock-5m035420:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtro09g410ivkexuh6c21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 11:10:00raw201,000원201,500원201,000원201,250원4,092
cmu4wjtvh09gt10ivjeuxuo92stock-5m096770:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtvd09gs10ivj6zd6qyp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 11:10:00raw138,750원138,900원138,300원138,600원3,619
cmu4wjtso09gb10ivq374r7wnstock-5m051910:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjtsk09ga10ivxur5zqlx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 11:05:00raw267,500원268,000원267,000원267,000원1,045
cmu4wde9509fv10iv5107vsp2stock-5m017670:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde9109fu10iv4sf0e4jd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 11:05:00raw87,600원87,700원87,500원87,600원3,264
cmu4wde6n09fb10ivs1a6jym4stock-5m373220:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde6j09fa10ivp6qrkqde1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 11:05:00raw365,000원365,000원364,500원364,500원1,254
cmu4wde8v09ft10ivpmmacz2wstock-5m030200:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde8s09fs10ivk1siw1ll1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 11:05:00raw53,200원53,300원53,100원53,100원2,979
cmu4wde8f09fp10iv370kwofsstock-5m015760:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde8b09fo10ivgho899l31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 11:05:00raw31,025원31,050원30,950원31,000원3,653
cmu4wde7y09fl10ivg258khxzstock-5m003550:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde7v09fk10iviuxvdhs91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:05:00raw112,000원112,100원112,000원112,100원550
cmu4wde6x09fd10ivam0fup1dstock-5m012330:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde6t09fc10ivivzj235d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:05:00raw382,000원382,000원380,500원381,500원4,483
cmu4wde6d09f910iv7ofbcwykstock-5m207940:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde6a09f810ivymcpwc8g1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:05:00raw1,398,000원1,400,000원1,397,000원1,398,000원407
cmu4wde5v09f510ivo33dw61wstock-5m105560:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde5r09f410ivce6mvl111
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 11:05:00raw179,600원179,600원179,100원179,300원9,964
cmu4wde5m09f310iv9rxk0b2astock-5m000270:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde5i09f210ivpgikh03e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:05:00raw119,650원119,650원119,400원119,450원7,220
cmu4wde7609ff10ivhbysxricstock-5m096770:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde7209fe10iv10jmop3m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 11:05:00raw139,200원139,200원138,500원138,700원5,254
cmu4wde5509ez10ivupegphazstock-5m005490:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde5109ey10ivzz217kw51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 11:05:00raw327,000원327,000원326,500원326,500원624
cmu4wde7f09fh10ivi0m2ud3astock-5m028260:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde7c09fg10ivqj5lmx5y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:05:00raw355,500원355,500원354,500원354,500원757
cmu4wde7p09fj10ivn96g6y0vstock-5m034730:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde7l09fi10iveh2icutf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:05:00raw543,000원543,000원541,000원542,000원961
cmu4wde6409f710ivwxzvv9ckstock-5m055550:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde6109f610ivg1y6ntb91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 11:05:00raw113,000원113,000원112,700원112,700원4,157
cmu4wde3109en10ivfksbrzk4stock-5m005380:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde2t09em10ivbu86j84n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 11:05:00raw360,000원360,500원360,000원360,000원2,006
cmu4wde3r09ep10ivuhik11mustock-5m066570:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde3j09eo10ivrrz1ws4o1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 11:05:00raw198,750원198,750원198,300원198,400원3,866
cmu4wde4c09et10iv25ea8rv9stock-5m035720:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde4809es10ivcop9wnx81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 11:05:00raw33,700원33,750원33,650원33,650원14,224
cmu4wde4209er10ivca5ir3c2stock-5m035420:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde3z09eq10ivqaho0bzt1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 11:05:00raw201,500원201,500원201,000원201,000원2,698
cmu4wde2c09el10ivpzgr6xf2stock-5m000660:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde2509ek10iv1fw2td4u1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 11:05:00raw1,751,000원1,751,000원1,742,000원1,745,000원21,828
cmu4wde4l09ev10iv1totr94vstock-5m006400:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde4i09eu10ivigamwcyd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 11:05:00raw541,000원542,000원540,000원540,000원2,500
cmu4wde4u09ex10ivjnzdo7s8stock-5m068270:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde4q09ew10ivzosl1c4h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 11:05:00raw181,300원181,600원181,000원181,100원2,405
cmu4wde1m09ej10ivjadkbpugstock-5m005930:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde1b09ei10iv3ytgu3r51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:05:00raw253,000원253,000원252,000원252,250원79,742
cmu4w6z8t09eh10iv4ed2dwd0stock-5m017670:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z8q09eg10ivf0ka76tj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 11:00:00raw87,700원87,800원87,600원87,700원3,174
cmu4w6z4a09dj10ivgrpfnljcstock-5m005380:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z4709di10ivwoq1zipq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 11:00:00raw360,500원361,000원360,000원360,500원2,079
cmu4w6z3q09df10iv14h82monstock-5m005930:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z3f09de10ivojl1rapa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 11:00:00raw253,000원253,000원252,000원253,000원140,750
cmu4w6z8k09ef10ive5u249x6stock-5m003550:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z8g09ee10ivtl8wjdk81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 11:00:00raw112,200원112,300원111,900원112,100원3,136
cmu4w6z8209eb10ivskjtfp1vstock-5m028260:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z7y09ea10ivzfk0kdxs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 11:00:00raw355,500원355,500원354,500원355,500원843
cmu4w6z8a09ed10ivtfhadht2stock-5m034730:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z8709ec10ivims8667d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 11:00:00raw543,000원544,000원543,000원543,000원763
cmu4w6z4109dh10ivq5yrj6abstock-5m000660:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z3x09dg10ivd9gt018t1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 11:00:00raw1,750,000원1,752,000원1,746,000원1,750,000원20,013
cmu4w6z7t09e910iv9upgwvbcstock-5m096770:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z7p09e810iv6dej4z2w1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 11:00:00raw140,400원140,400원139,100원139,200원5,512
cmu4w6z4t09dn10ivyy0t4c4wstock-5m035420:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z4p09dm10iv1sqdn1dh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 11:00:00raw201,000원201,500원201,000원201,500원1,279
55,598건 중 1,201–1,250← 이전25 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬