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
cmu4ul3vo091x10ivj6zprg9astock-5m005930:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3vj091w10ive9y7wfmi1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:15:00raw255,000원255,500원254,500원255,500원92,820
cmu4ul3wj092310ivra99v16fstock-5m066570:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3wf092210iv0uifwpgr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 10:15:00raw199,600원199,600원199,300원199,600원2,548
cmu4ul3ws092510iv0f23zga0stock-5m035420:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3wp092410iva4hrifow1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 10:15:00raw202,000원202,500원202,000원202,000원1,060
cmu4ul3w9092110iv8o38yf6mstock-5m005380:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3w5092010ivx7glr5w01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 10:15:00raw361,500원361,500원361,000원361,000원1,840
cmu4ul3yz092l10iv10xx61dhstock-5m207940:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3yv092k10iv9179o6ft1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:15:00raw1,401,000원1,401,000원1,397,000원1,397,000원293
cmu4ul3x2092710iv1i9bb7fnstock-5m035720:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3wy092610ivq5nsel3m1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 10:15:00raw33,650원33,700원33,650원33,650원8,949
cmu4ul40n092x10iv50syqvicstock-5m003550:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul40j092w10ivv7sa6zdd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:15:00raw113,200원113,600원113,200원113,500원897
cmu4ul3z9092n10ivamv0nj2mstock-5m373220:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3z5092m10ivjeeyegi31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 10:15:00raw363,000원363,500원363,000원363,000원830
cmu4ul403092t10iv61kdqifhstock-5m028260:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul400092s10ivzqcakhjc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:15:00raw357,000원357,500원356,500원357,000원644
cmu4ul3zu092r10ivs5ms2oz6stock-5m096770:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3zp092q10ivxrnj7e6j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 10:15:00raw138,800원139,000원138,500원138,800원2,688
cmu4ul41g093310iv5e15ltsystock-5m017670:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul41b093210ivavxjd09b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 10:15:00raw87,600원87,700원87,400원87,400원7,435
cmu4ul3zj092p10ivak4u10flstock-5m012330:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3zf092o10ivcu73golr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:15:00raw382,500원384,000원382,000원383,500원2,756
cmu4ul416093110ivphakmsnlstock-5m030200:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul412093010ivvo58e8lp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 10:15:00raw53,200원53,250원53,200원53,200원773
cmu4ul40x092z10ivpy07yo3hstock-5m015760:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul40t092y10iv8gin6b451
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 10:15:00raw30,950원31,025원30,900원31,000원4,830
cmu4ul40d092v10iv5gep5r4bstock-5m034730:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul40a092u10ivbrdp4s3r1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:15:00raw548,000원549,000원547,000원548,000원506
cmu4ul3yf092h10ivluhcloz0stock-5m105560:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3yb092g10ivh042astc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 10:15:00raw180,600원180,600원180,000원180,400원10,580
cmu4ul3yp092j10iv1myilcmystock-5m055550:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3yl092i10ivlbglzif41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 10:15:00raw113,700원113,800원113,300원113,500원5,906
cmu4ul3y5092f10ivn94jlepgstock-5m000270:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3y1092e10ivxrplgcha1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:15:00raw119,700원119,800원119,600원119,750원5,809
cmu4ul3xv092d10ivusbme7k3stock-5m005490:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3xr092c10iv21gmvz221
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 10:15:00raw327,250원327,500원326,500원326,750원358
cmu4ul3xl092b10ivjc47f7uastock-5m068270:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3xh092a10ivg3lh8s421
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 10:15:00raw180,900원181,400원180,500원181,300원6,667
cmu4ul3xb092910iveb8xzvq9stock-5m006400:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3x8092810ivddbuutc31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 10:15:00raw541,000원542,000원540,000원542,000원721
cmu4uerwk091310ivqlqnbyoistock-5m068270:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerwg091210ivt9fm1skv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 10:10:00raw180,800원181,000원180,600원181,000원3,141
cmu4uerys091j10ivnt11ngw3stock-5m096770:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4ueryo091i10ivccaj60kb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 10:10:00raw139,900원140,000원138,200원138,800원8,218
cmu4uerzb091n10ivwq1iue3cstock-5m034730:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerz8091m10ivmm4t9qrk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 10:10:00raw548,000원549,000원547,000원548,000원1,753
cmu4uerz2091l10ivcpl6dax0stock-5m028260:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4ueryy091k10ivgkgoxbeb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 10:10:00raw356,500원357,000원356,000원357,000원1,021
cmu4ues0f091v10ivnmqwjw07stock-5m017670:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4ues0b091u10iv96a3e0ip1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 10:10:00raw87,700원87,800원87,500원87,600원7,485
cmu4ues05091t10ivg31t3oa2stock-5m030200:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4ues01091s10iv50zbzycy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 10:10:00raw53,250원53,250원53,200원53,250원539
cmu4uerzw091r10iv6d876r1lstock-5m015760:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerzs091q10ivacp1nimc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 10:10:00raw30,950원31,000원30,850원30,950원8,250
cmu4uerv2090r10ivlv5qiskmstock-5m005380:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4ueruy090q10ivb674ppa71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 10:10:00raw362,000원362,000원361,000원361,500원2,999
cmu4uervt090x10ivxq5fskk9stock-5m035720:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uervp090w10iv762k55bh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 10:10:00raw33,700원33,700원33,650원33,650원9,589
cmu4uerzm091p10iv5fkq49h3stock-5m003550:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerzi091o10iv36tvs2qh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 10:10:00raw113,400원113,400원113,200원113,300원949
cmu4uervk090v10ivn3sr6wcpstock-5m035420:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uervg090u10ivlhto51z51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 10:10:00raw202,250원202,500원202,000원202,000원2,382
cmu4ueryi091h10ivv3jnucn5stock-5m012330:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerye091g10ivelvih6rg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 10:10:00raw384,000원384,500원381,500원382,500원5,273
cmu4uerxx091d10iv18i5jbwystock-5m207940:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerxu091c10iv20xdqisy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:10:00raw1,404,000원1,404,000원1,400,000원1,400,000원263
cmu4uerxo091b10ivemp10qajstock-5m055550:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerxk091a10ivb8zy58zi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 10:10:00raw113,600원113,800원113,400원113,700원6,206
cmu4uerxe091910iv02p1vzb8stock-5m105560:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerxa091810iv9xgqtwsq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 10:10:00raw180,300원180,700원180,000원180,500원13,440
cmu4uerx4091710ivs4q1dg6dstock-5m000270:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerx0091610ivw0h9uzrm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:10:00raw119,900원119,950원119,700원119,750원5,349
cmu4uerwu091510iviuhfto3astock-5m005490:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerwq091410ivw9zeivyu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 10:10:00raw328,000원328,000원326,000원327,000원1,182
cmu4uerwb091110ivnzkpqrmrstock-5m051910:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerw7091010ivvluv1exx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 10:10:00raw269,500원269,500원268,000원269,000원1,435
cmu4uerw1090z10ivfmhsj2swstock-5m006400:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uervy090y10iv836dq22m1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 10:10:00raw542,000원542,000원540,000원541,000원2,658
cmu4uervb090t10iv5xcbpi6lstock-5m066570:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerv7090s10ivp0h0tblc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 10:10:00raw199,900원200,000원199,200원199,600원5,124
cmu4uerut090p10iv2yu4wkuhstock-5m000660:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerup090o10ivbept2vpv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 10:10:00raw1,760,000원1,761,000원1,755,000원1,759,000원21,191
cmu4ueruj090n10ivacl4r90bstock-5m005930:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerub090m10ivq5pja42s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 10:10:00raw254,500원255,500원254,000원255,000원116,810
cmu4uery7091f10ivs09t3etystock-5m373220:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uery3091e10iv4dt5onar1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 10:10:00raw363,500원364,000원363,000원363,500원1,566
cmu4u8ay308zr10iveomazfdnstock-5m005490:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8axz08zq10ivn38fjq381
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 10:05:00raw326,500원328,000원326,000원327,500원1,708
cmu4u8ayd08zt10ivns03v6cdstock-5m000270:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8ay908zs10ivdhawzl0e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:05:00raw119,850원120,000원119,700원119,950원9,446
cmu4u8ax908zl10ivcw1lxjmhstock-5m006400:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8ax508zk10ivbyvr24a61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 10:05:00raw541,000원542,000원540,000원542,000원1,448
cmu4u8ays08zv10ivoggcu9bwstock-5m105560:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8ayo08zu10iv2an1qyai1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 10:05:00raw180,000원180,400원179,300원180,300원16,871
cmu4u8azc08zz10ivycx7277ystock-5m207940:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8az708zy10ivbt8lue821
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 10:05:00raw1,402,500원1,405,000원1,399,000원1,403,000원750
cmu4u8axt08zp10ivvhvfahb8stock-5m068270:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8axp08zo10ivfo5vrcyh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 10:05:00raw180,700원181,000원180,600원180,800원3,809
55,598건 중 1,451–1,500← 이전30 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬