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
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
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
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
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
cmu4vu3ze09bp10ivbwoau3xostock-5m012330:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3z909bo10iv9zju1gwx1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:50:00raw384,500원385,500원383,500원384,500원4,266
cmu4vu3ve09az10ivvrn2ppfhstock-5m066570:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3v509ay10ivg1oknjqs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 10:50:00raw199,450원199,450원198,900원198,900원5,314
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
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
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
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
cmu4vu3xj09bb10iv5rlgoi20stock-5m005490:20260917:10452026-09-17 10:45:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3xg09ba10ivyv6sjilo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 10:45:00raw328,000원328,500원327,500원328,000원1,335
cmu4vnore09a710iv21y6vznbstock-5m055550:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnora09a610ivweurm3y81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 10:45:00raw113,500원113,500원113,200원113,200원3,755
cmu4vnorn09a910ivyt959e1jstock-5m207940:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnork09a810ivdj9blrgk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:45:00raw1,399,000원1,399,000원1,398,000원1,398,000원156
cmu4vnosb09ab10ivke79c9j5stock-5m373220:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnos209aa10ivigm6wwyq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 10:45:00raw365,500원366,000원365,000원365,000원1,291
cmu4vnott09aj10ivdahoo4cbstock-5m034730:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnotp09ai10ivi38bg9n71
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:45:00raw546,000원547,000원544,000원544,000원1,148
cmu4vnouy09ar10ivqdrhcuixstock-5m017670:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnouv09aq10ivxn8d5wof1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 10:45:00raw87,900원88,100원87,900원88,100원3,453
cmu4vnoql09a110ivdf3u449wstock-5m068270:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnoqi09a010ivs0octc841
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 10:45:00raw182,200원182,300원181,800원181,900원2,512
cmu4vnoq3099x10iv6f0d2s7pstock-5m006400:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnopz099w10ivqh9m4mab1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 10:45:00raw543,000원543,000원541,000원541,000원1,384
cmu4vnopb099r10ivgx2ysfvgstock-5m066570:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnop7099q10ivvsq51iaf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 10:45:00raw199,700원199,700원199,200원199,400원3,244
cmu4vnopj099t10ivxqpj3i1nstock-5m035420:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnopg099s10ivkz4v9b5l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 10:45:00raw201,500원202,000원201,500원201,500원1,944
cmu4vnosv09ad10ivhn78g9hmstock-5m012330:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnosp09ac10iv74ex9kdb1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:45:00raw385,500원386,000원384,000원385,000원3,225
cmu4vnoqv09a310ivb9hr58p6stock-5m000270:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnoqr09a210ivrx6dxuwj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:45:00raw120,200원120,300원120,000원120,000원4,762
cmu4vnoti09ah10iv4zfl6vhsstock-5m028260:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnote09ag10ivl4ncwy9e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:45:00raw358,000원358,000원356,500원357,000원1,038
cmu4vnoqc099z10iv49m7yzo4stock-5m051910:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnoq8099y10iviwpgfo9n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 10:45:00raw269,000원269,500원268,000원268,500원1,468
cmu4vnoup09ap10ivaiarm23gstock-5m030200:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnoum09ao10ivabtfk0ol1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 10:45:00raw53,400원53,500원53,400원53,400원526
cmu4vnouh09an10iv8y4oyee1stock-5m015760:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnoud09am10ivlkd1bin01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 10:45:00raw31,100원31,250원31,050원31,100원21,807
cmu4vnot709af10ivybum9p8pstock-5m096770:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnot309ae10iv6n2xhsyq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 10:45:00raw139,900원140,100원139,600원140,100원8,008
cmu4vnopt099v10ivr8jqnrs9stock-5m035720:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnopp099u10ivpxda80l31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 10:45:00raw33,850원33,850원33,750원33,750원11,713
cmu4vnou709al10ivt4ujut8ustock-5m003550:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnou309ak10ivc9lex7691
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:45:00raw113,100원113,100원112,900원112,900원827
cmu4vnor509a510ivch69aogmstock-5m105560:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnor109a410ivougwsxlw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 10:45:00raw180,500원180,500원180,000원180,300원8,635
cmu4vnop2099p10ivg93ow54dstock-5m005380:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnooy099o10iv5j13tbqx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 10:45:00raw362,000원362,500원361,000원361,000원3,607
cmu4vnoos099n10ivo0c08388stock-5m000660:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnoop099m10ivrp1yco2h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 10:45:00raw1,755,000원1,755,000원1,749,000원1,750,000원21,198
cmu4vnooj099l10ivveimekuystock-5m005930:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnooe099k10iv6ltlecaw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:45:00raw254,000원254,000원252,500원253,250원130,689
cmu4vh95l099j10iv4w66p9c2stock-5m017670:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:182026-09-17 10:50:18cmu4vh95h099i10ivp8f7fvkp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 10:40:00raw87,700원88,000원87,600원87,900원5,775
cmu4vh95b099h10ivkwwbh488stock-5m030200:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh957099g10iv2jqid69v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 10:40:00raw53,500원53,500원53,400원53,400원1,142
cmu4vh952099f10ivkm8uv9y4stock-5m015760:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh94y099e10ivv9gkllmn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 10:40:00raw31,025원31,150원31,000원31,100원22,799
cmu4vh94s099d10ivvxygyle2stock-5m003550:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh94o099c10ivac35jbzq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:40:00raw113,200원113,300원112,800원113,100원2,779
cmu4vh94g099b10iv9jwkoth7stock-5m034730:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh94b099a10iveknk9xz91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:40:00raw547,000원548,000원546,000원546,000원1,363
cmu4vh93t099910ivdi50j215stock-5m028260:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh93l099810iv4da6s47y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:40:00raw358,000원358,500원357,000원358,000원1,651
cmu4vh935099710ivmvfgv5yhstock-5m096770:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh931099610ivzc00thor1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 10:40:00raw139,500원139,900원139,300원139,900원5,154
cmu4vh92w099510ivis2880h3stock-5m012330:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh92s099410iva0sokr0i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:40:00raw386,000원386,500원384,500원385,500원2,541
cmu4vh92e099110ivvyia90i8stock-5m373220:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh92a099010iv2bfjgr5z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 10:40:00raw364,500원366,000원363,500원366,000원2,778
cmu4vh924098z10ivgrscwzf4stock-5m207940:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh920098y10iv44lzzbyo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:40:00raw1,399,000원1,400,000원1,398,000원1,399,500원215
cmu4vh91u098x10ivtq32trehstock-5m055550:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh91q098w10ivits8mpt21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 10:40:00raw113,300원113,500원113,200원113,500원5,201
cmu4vh91l098v10ivji7a8enystock-5m105560:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh91h098u10ivk4fjpvp91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 10:40:00raw179,900원180,500원179,900원180,500원4,713
cmu4vh91b098t10ivela1emvrstock-5m000270:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh918098s10iv1fx0qp4o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:40:00raw120,200원120,300원120,000원120,300원5,467
cmu4vh912098r10ivbqdudgjostock-5m005490:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh90y098q10ivpmuq17qf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 10:40:00raw327,500원328,500원327,000원328,000원1,196
cmu4vh90u098p10iv9vui8va3stock-5m068270:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh90q098o10ivzkij69rh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 10:40:00raw182,000원182,300원181,800원182,200원5,382
cmu4vh90l098n10iv12ig655tstock-5m051910:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh90i098m10ivgvy1y3fl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 10:40:00raw268,500원269,000원268,000원269,000원978
cmu4vh90d098l10iv03n1utyjstock-5m006400:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh909098k10iv9yonqj5w1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 10:40:00raw542,000원543,000원540,000원542,000원2,406
55,598건 중 1,301–1,350← 이전27 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬