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
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
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
cmu4w6z5y09dv10ivqr33d787stock-5m068270:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z5v09du10iv3bd1xidk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 11:00:00raw181,300원181,500원181,000원181,300원2,380
cmu4wde8n09fr10iv3dgo7hmystock-5m030200:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde8k09fq10ivo5ts8ill1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 11:00:00raw53,300원53,300원53,200원53,200원114
cmu4w6z7k09e710ivm6k792c7stock-5m012330:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z7g09e610ivhklgjk891
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 11:00:00raw383,000원383,500원381,000원382,000원6,066
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
cmu4w6z7109e310ivuj6f8ag0stock-5m207940:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z6x09e210ivgbbft9ol1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 11:00:00raw1,397,000원1,400,000원1,397,000원1,398,000원658
cmu4w6z6s09e110ivm7dfe5n8stock-5m055550:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z6o09e010ivk66buhj81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 11:00:00raw113,000원113,100원112,900원113,000원4,551
cmu4w6z5309dp10ivh9om5kbnstock-5m035720:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z5009do10iv95jjcaz21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 11:00:00raw33,750원33,750원33,650원33,750원14,937
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
cmu4w6z6809dx10ivyi75rsnqstock-5m005490:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z6409dw10ivl6gqgho81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 11:00:00raw327,500원327,500원326,500원327,000원643
cmu4w6z7a09e510iveqrh7srkstock-5m373220:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:10:182026-09-17 11:10:18cmu4w6z7709e410ivf00tkq0g1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 11:00:00raw365,000원366,000원364,500원365,000원1,221
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
cmu4w0jhm09ch10iv0emnye3astock-5m006400:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jhi09cg10ivw8hmghh51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 10:55:00raw540,000원542,000원540,000원541,000원2,739
cmu4w0jhc09cf10ivnwb4yyc4stock-5m035720:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jh809ce10ivv649xncd1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 10:55:00raw33,775원33,800원33,700원33,750원7,933
cmu4w0jhw09cj10ivi1svvcz1stock-5m051910:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jht09ci10iv95if0bl11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 10:55:00raw267,500원268,000원267,500원267,500원943
cmu4w0ji709cl10ivocctshp5stock-5m068270:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0ji209ck10ivdb98gru61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 10:55:00raw181,500원181,500원181,000원181,300원2,789
cmu4w0jig09cn10ivg9e9x3hfstock-5m005490:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jic09cm10ivq83wa8ni1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 10:55:00raw327,500원328,000원326,500원327,500원764
cmu4w0jh209cd10iv5s1pow4lstock-5m035420:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jgy09cc10ivuu67pjr21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 10:55:00raw201,500원201,500원201,000원201,000원2,491
cmu4w0jiq09cp10ivl0og53x3stock-5m000270:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jim09co10ivg69huzaz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:55:00raw119,750원119,750원119,600원119,650원4,056
cmu4w0jgi09c910iv47ap0jkcstock-5m005380:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jgf09c810ivxchemeax1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 10:55:00raw360,500원361,000원360,000원360,500원2,228
cmu4w0jgs09cb10iv4i2aet2zstock-5m066570:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jgp09ca10ivswrkcn6e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 10:55:00raw198,900원199,000원198,500원198,850원11,973
cmu4w0jj009cr10iv6pstrayjstock-5m105560:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jiw09cq10ivuw8zsncm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 10:55:00raw179,800원180,000원179,500원179,600원8,501
cmu4w0jmc09db10ivcj7mynfustock-5m030200:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:182026-09-17 11:05:18cmu4w0jm809da10ivnuw99xu61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 10:55:00raw53,300원53,300원53,200원53,200원4,019
cmu4w0jmm09dd10ivz8xffqejstock-5m017670:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:182026-09-17 11:05:18cmu4w0jmh09dc10ivqxrxrsnn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 10:55:00raw87,700원87,800원87,600원87,700원4,897
cmu4w0jln09d710iv1ygo1gn2stock-5m003550:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:182026-09-17 11:05:18cmu4w0jlf09d610ivmr48adkg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:55:00raw112,400원112,500원112,200원112,300원1,084
cmu4w0jm209d910ivpgeubr9dstock-5m015760:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:182026-09-17 11:05:18cmu4w0jly09d810ivn7g6vm5e1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 10:55:00raw31,100원31,100원30,950원31,050원14,589
cmu4w0jl809d510ivsuau7fifstock-5m034730:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jl409d410ivd6nouymv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:55:00raw543,000원544,000원542,000원543,000원815
cmu4w0jko09d110ivfys9nkxastock-5m096770:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jkk09d010iviclerb5t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 10:55:00raw140,000원140,400원139,700원140,300원8,065
cmu4w0jkd09cz10ivhz6sowv8stock-5m012330:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jk809cy10ivrlloqs101
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:55:00raw384,500원384,500원383,000원383,000원1,890
cmu4w0jfz09c510iv0o2oa5czstock-5m005930:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jfu09c410ivdak0dicr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:55:00raw252,750원253,000원252,500원252,500원65,162
cmu4w0jjo09cv10ivmesse2gfstock-5m207940:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jjj09cu10iv6pwvrxu11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:55:00raw1,396,000원1,399,000원1,396,000원1,398,000원247
cmu4w0jjc09ct10ivu4308f3astock-5m055550:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jj809cs10iv3dw0l58e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 10:55:00raw112,900원113,000원112,600원113,000원6,736
cmu4w0jjz09cx10ivjeisb5y6stock-5m373220:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jjv09cw10ivsq63h5qe1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 10:55:00raw365,500원366,000원364,000원365,500원1,498
cmu4w0jg909c710ivcha76hc2stock-5m000660:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jg509c610ivegegd7n51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 10:55:00raw1,751,000원1,752,000원1,746,000원1,750,000원23,237
cmu4w0jky09d310ivdr9u3qtzstock-5m028260:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jkv09d210ivk4d7o1c01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:55:00raw355,500원355,500원354,500원355,000원614
cmu4vu3wi09b310ivb3q57ni5stock-5m035720:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3we09b210ivffa6eiqb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 10:50:00raw33,800원33,850원33,750원33,750원12,939
cmu4vu3wr09b510ivx02mhdlfstock-5m006400:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3wn09b410ivlv89eqbr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 10:50:00raw542,000원542,000원540,000원540,000원1,552
cmu4vu3x009b710ivq6wm9zyustock-5m051910:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3ww09b610iv0vdheyrg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 10:50:00raw268,000원268,500원267,500원268,000원1,122
cmu4vu3w109b110ivokyx8ajlstock-5m035420:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3vv09b010ivwhbtk2f11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 10:50:00raw201,500원202,000원201,500원201,500원2,800
cmu4vu3ty09av10ivx1er0nhqstock-5m000660:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3tu09au10iv969n2isd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 10:50:00raw1,751,000원1,751,000원1,744,000원1,750,000원31,783
cmu4vu3xs09bd10ivjbdf8dhfstock-5m005490:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3xo09bc10ivedtxio4r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 10:50:00raw328,000원328,500원327,000원327,500원1,743
cmu4vu3um09ax10iv2mck3lqvstock-5m005380:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3ud09aw10ivn25xeqhb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 10:50:00raw361,000원361,750원360,500원360,500원4,752
cmu4vu3xa09b910ivhu0znv75stock-5m068270:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3x609b810ivrjndnvlz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 10:50:00raw182,000원182,000원181,300원181,500원4,273
cmu4vu3tn09at10ivjf26qu5ustock-5m005930:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3tb09as10ivau980ptm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:50:00raw253,250원253,500원252,500원253,000원135,529
cmu4vu40709bv10ivlr753oxustock-5m034730:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu40309bu10ivfte5d6t71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:50:00raw544,000원546,000원543,000원543,000원1,746
cmu4vu41909c310iv7cbvptelstock-5m017670:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu41509c210iv8r32aodd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 10:50:00raw88,000원88,000원87,600원87,900원4,585
cmu4vu3zo09br10ivwmo6ybd3stock-5m096770:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3zk09bq10ivlp8hybmn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 10:50:00raw140,000원140,100원139,500원140,100원7,881
cmu4vu3zx09bt10ivk67z1xbfstock-5m028260:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3zt09bs10iv2mfv533d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:50:00raw357,000원357,000원355,000원355,000원5,976
55,598건 중 1,251–1,300← 이전26 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬