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
cmu4tik8r08uf10iv420y8onpstock-5m066570:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tik8n08ue10ivjba3piyv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:45:00raw199,200원199,200원198,500원199,200원6,900
cmu4tikc408v310iv31fjy5kpstock-5m012330:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikc108v210ivrbj77sgl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:45:00raw381,500원381,500원380,000원380,500원5,979
cmu4tik9a08uj10ivhvgs2tjostock-5m035720:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tik9608ui10ivywrdqsn61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:45:00raw33,650원33,650원33,550원33,600원21,093
cmu4tikey08vh10ivjgobdfjhstock-5m017670:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:202026-09-17 09:55:20cmu4tikep08vg10iv7s06wjfm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:45:00raw87,600원87,700원87,300원87,600원5,510
cmu4tikcq08v710ivh0j5hdzestock-5m028260:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikcm08v610ivctkars5w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:45:00raw356,000원356,500원353,500원356,500원4,636
cmu4tikcf08v510ivtweahymbstock-5m096770:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikcb08v410ivwmbswz9l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:45:00raw139,600원139,700원138,500원139,100원10,822
cmu4tikdm08vd10iv7d2htn6dstock-5m015760:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikdi08vc10ivkqx55sf01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:45:00raw31,000원31,000원30,850원30,950원13,426
cmu4tik9k08ul10ivgnkl1ug0stock-5m006400:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tik9g08uk10ivctjw7x061
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:45:00raw540,000원541,000원537,000원539,000원3,715
cmu4tike708vf10ivb3jb7bjustock-5m030200:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tike208ve10ivyni21e9n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:45:00raw53,100원53,100원53,000원53,100원332
cmu4tc5ex08t110iv0orcnnfpstock-5m066570:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5et08t010ivui90txjr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:40:00raw199,400원199,500원199,000원199,100원4,566
cmu4tc5fg08t510ivhjxdtaqgstock-5m035720:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5fc08t410ivkfssix6r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:40:00raw33,700원33,750원33,600원33,600원10,548
cmu4tc5kj08u710ivevdli1fdstock-5m017670:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5kf08u610ivp2r4w6xy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:40:00raw87,800원87,900원87,500원87,500원12,423
cmu4tc5ie08tr10ivyktragg3stock-5m373220:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5ia08tq10ivjkmrurxz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:40:00raw362,500원364,000원362,500원363,500원1,286
cmu4tc5fq08t710ivthdcgyamstock-5m006400:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5fm08t610ivefjsq4ru1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:40:00raw539,000원541,000원539,000원540,000원803
cmu4tc5gs08tf10ivm2tjb71pstock-5m000270:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5gp08te10ivu2l27ec51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:40:00raw119,900원120,100원119,800원119,850원6,875
cmu4tc5hk08tl10ivk1n8i1yqstock-5m055550:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5hg08tk10ivdfv0751j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:40:00raw113,700원114,200원113,700원114,000원7,624
cmu4tc5g008t910ivn1q6nsk8stock-5m051910:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5fw08t810ivjyfib5av1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:40:00raw269,000원269,000원268,500원269,000원1,019
cmu4tc5io08tt10iv8gtg06pbstock-5m012330:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5ik08ts10ivlugrsdge1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:40:00raw382,000원382,500원381,000원381,500원1,782
cmu4tc5ga08tb10ivrt70x2pkstock-5m068270:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5g608ta10ivyqbbr8p81
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:40:00raw179,800원180,000원179,500원179,700원4,072
cmu4tc5hu08tn10ivpbe091lustock-5m207940:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5hq08tm10ivgzjw6qrn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:40:00raw1,409,000원1,409,000원1,406,000원1,407,000원290
cmu4tc5em08sz10iv3zohkyv0stock-5m005380:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5ei08sy10ivww3yhkk41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:40:00raw360,500원360,500원360,000원360,000원1,127
cmu4tc5f608t310iv233kypbxstock-5m035420:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5f308t210ivn68mmtfs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:40:00raw201,750원202,000원201,500원201,500원1,457
cmu4tc5jz08u310iv9c7d9warstock-5m015760:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5jv08u210iv1k2myz8n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:40:00raw30,975원31,000원30,950원31,000원2,954
cmu4tc5jg08tz10ivt4e5xbikstock-5m034730:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5jd08ty10iv6basb4nl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:40:00raw549,000원549,000원547,000원547,000원874
cmu4tc5da08sv10ivx1qguv0wstock-5m005930:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5c908su10ivyvja4fof1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:40:00raw253,750원254,000원252,500원253,000원133,843
cmu4tc5jq08u110iv5cmyhtuastock-5m003550:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5jm08u010iv41d9zvf41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:40:00raw113,700원113,800원113,400원113,500원1,493
cmu4tc5k908u510iv7z4uq1kfstock-5m030200:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5k508u410ivy6qog5qi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:40:00raw53,100원53,100원53,000원53,100원1,957
cmu4tc5ha08tj10iv94pizmftstock-5m105560:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5h608ti10ivnr4yvmo01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:40:00raw179,900원180,900원179,900원180,500원10,109
cmu4tc5e608sx10ivzaxlvxrsstock-5m000660:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5dw08sw10ivd6eextou1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:40:00raw1,749,000원1,751,000원1,742,000원1,744,000원29,200
cmu4tc5gj08td10ivpins321ustock-5m005490:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5gg08tc10iviuy3zbud1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:40:00raw326,500원327,000원326,000원326,500원676
cmu4tc5iy08tv10iv2p87q9jistock-5m096770:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5iu08tu10ivp86kdvu71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:40:00raw138,800원139,700원138,700원139,700원13,747
cmu4tc5j708tx10iv9m1v4sq3stock-5m028260:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5j408tw10ivhsqodzcq1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:40:00raw357,500원357,500원356,000원356,000원1,181
cmu4t5o0n08sb10ivsv1ur5jjstock-5m012330:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o0k08sa10iv4mtfgbry1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:35:00raw381,500원382,500원381,000원382,000원2,129
cmu4t5o0x08sd10iv23bl0r7dstock-5m096770:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o0t08sc10ivrp0kkj501
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:35:00raw139,000원139,400원138,600원138,800원8,434
cmu4t5o2g08sp10ivmxogeug2stock-5m015760:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o2c08so10iv1u0wy3dm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:35:00raw30,975원31,050원30,950원31,000원9,743
cmu4t5nz908s110iv8l4tokfqstock-5m068270:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nz508s010ivevnrwveb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:35:00raw180,000원180,400원179,800원179,900원2,583
cmu4t5nzk08s310ivg0fxitdbstock-5m005490:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nzg08s210iv5b3swfbw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:35:00raw327,000원327,000원326,000원326,500원896
cmu4tc5h208th10ivxh74w8hlstock-5m105560:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5gy08tg10iv799vn74f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:35:00raw180,600원181,000원179,600원179,900원13,573
cmu4t5nzu08s510ivqfubg4p3stock-5m000270:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nzq08s410ivtkck33ry1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:35:00raw120,000원120,100원119,800원119,900원5,828
cmu4t5o0408s710ivhh941nscstock-5m055550:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o0008s610iv0ffoxz6e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:35:00raw113,700원114,200원113,600원113,700원7,378
cmu4tc5i608tp10ivsqeyhkqdstock-5m373220:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5i008to10iv931p8lmb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:35:00raw362,500원363,500원362,500원363,000원1,802
cmu4t5nyz08rz10ivwi9se264stock-5m051910:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nyv08ry10ivp7x1ombc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:35:00raw269,000원270,000원268,500원269,000원2,454
cmu4t5o1n08sj10iv5ntsqai1stock-5m028260:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o1j08si10ivbhwrxida1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:35:00raw357,000원358,500원356,500원357,000원2,057
cmu4t5nxv08rr10ivi89r5o55stock-5m066570:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nxr08rq10ivmmiqznol1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:35:00raw199,350원199,700원199,300원199,400원3,251
cmu4t5nxl08rp10ivbkz76eogstock-5m005380:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nxh08ro10iv4md8n29a1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:35:00raw360,000원361,000원359,500원360,000원5,360
cmu4t5ny508rt10ivljqgadgestock-5m035420:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5ny108rs10ivmfejuciy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:35:00raw200,750원202,000원200,750원201,500원18,040
cmu4t5nyf08rv10ivlq0xd1lpstock-5m035720:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nyc08ru10ivnbmlt80v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:35:00raw33,700원33,750원33,650원33,700원12,278
cmu4t5o2o08sr10ivzvae82blstock-5m030200:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o2l08sq10ivr62lkp2u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:35:00raw53,200원53,200원53,100원53,100원2,727
cmu4t5o2y08st10ivynh1zr5istock-5m017670:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o2u08ss10ivzydvq0uq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:35:00raw87,700원88,000원87,700원87,800원4,957
cmu4t5o0e08s910ivqyqn5nesstock-5m207940:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o0a08s810iv8hvkmcz21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:35:00raw1,410,000원1,415,000원1,409,000원1,409,000원436
55,598건 중 1,601–1,650← 이전33 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬