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
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
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
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
cmu4t5nyp08rx10ivpjlh9gi4stock-5m006400:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nyl08rw10ivgwki0b6c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:35:00raw539,000원540,000원538,000원539,000원1,118
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
cmu4t5o1f08sh10iv5hvefivxstock-5m028260:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o1b08sg10ivn6l15zp21
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:30:00raw356,000원358,000원355,500원357,000원4,067
cmu4sz82r08rd10ivjt0xc3s6stock-5m003550:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz82n08rc10ivrihcobyb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:30:00raw114,100원114,200원113,800원113,900원2,847
cmu4sz82808r910ivfn5tr4zxstock-5m096770:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz82408r810ivb602np591
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:30:00raw138,200원139,800원138,100원139,000원17,016
cmu4sz82h08rb10ivjon5rnc3stock-5m034730:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz82e08ra10iv2ixc5lkb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:30:00raw545,000원546,000원543,000원544,000원1,466
cmu4sz83k08rj10ivhjrl3edrstock-5m017670:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz83g08ri10ivfd6e1u8s1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:30:00raw87,500원87,800원87,400원87,700원7,342
cmu4sz83108rf10ivbk24s9l9stock-5m015760:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz82x08re10ivx1z6qmz01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:30:00raw31,000원31,050원30,950원31,000원10,735
cmu4sz83a08rh10ivohrs47phstock-5m030200:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz83708rg10ivizkgoe9h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:30:00raw53,100원53,200원53,100원53,100원4,226
cmu4sz7zr08qr10iv0imylmxcstock-5m068270:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz7zn08qq10ivv1dmz8he1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:30:00raw180,400원180,400원179,800원180,000원7,211
cmu4sz81e08r310ivo9mqoqoastock-5m207940:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz81a08r210ivb9w5el6t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:30:00raw1,411,000원1,412,000원1,410,000원1,410,000원192
cmu4sz80k08qx10ivoump83uastock-5m000270:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz80g08qw10ivhxi7qcha1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:30:00raw119,750원120,200원119,700원120,100원8,795
cmu4sz81p08r510ivta3m82lnstock-5m373220:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz81k08r410iv3oo4yqmq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:30:00raw361,500원364,000원361,500원362,500원3,289
cmu4sz81408r110ivtuvfkfpwstock-5m055550:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz81008r010iv2m7uzpbd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:30:00raw113,900원114,000원113,600원113,700원12,773
cmu4sz7zh08qp10ivcptrlzrhstock-5m051910:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz7zd08qo10iv9y74ac0v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:30:00raw267,000원270,000원267,000원269,000원2,232
cmu4sz80u08qz10ivbgm7cf3jstock-5m105560:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz80q08qy10ivcvr0zwn31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:30:00raw180,600원181,200원180,100원180,600원17,450
cmu4sz81y08r710iv9kgnwz22stock-5m012330:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz81v08r610ivodvzz1oq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:30:00raw380,500원382,500원380,000원381,500원3,713
cmu4sz7yn08qj10iv7tqy0h5mstock-5m035420:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz7yj08qi10ivoctbowqk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:30:00raw201,500원201,500원200,500원200,750원11,927
cmu4sz7yd08qh10iv6gxoiywdstock-5m066570:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz7y908qg10ivcrdwcv5e1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:30:00raw199,100원199,700원198,800원199,400원5,731
cmu4sz7y308qf10ivukxpnhf1stock-5m005380:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz7xz08qe10iv0ezwmnc11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:30:00raw359,000원360,000원358,000원359,500원15,404
cmu4sz7yx08ql10ivdtlna3dcstock-5m035720:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz7yt08qk10ivaz6viuya1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:30:00raw33,700원33,750원33,650원33,700원14,369
cmu4sz7xi08qb10ivh5jfnj9kstock-5m005930:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz7x108qa10ivborti8pw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:30:00raw253,000원253,500원252,500원253,000원217,544
cmu4sz80108qt10iv6qepgm3tstock-5m005490:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz7zx08qs10ivvu7twd751
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:30:00raw325,500원327,500원325,000원326,500원3,362
cmu4sz7z708qn10ivtra4gmwnstock-5m006400:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz7z308qm10ivflbh741b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:30:00raw537,000원542,000원536,000원539,000원6,742
cmu4sz7xt08qd10iv4w8i3v6tstock-5m000660:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz7xp08qc10ivvf9b1lru1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:30:00raw1,741,000원1,742,000원1,735,000원1,736,000원63,537
cmu4sz80b08qv10iv2rtq10ywstock-5m000270:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz80708qu10ivpsm6g9pz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:25:00raw119,900원120,000원119,700원119,750원8,032
cmu4sst4c08q910iv6pk6ytfvstock-5m017670:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst4808q810iv6gomm9381
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:25:00raw87,500원87,700원87,400원87,500원7,083
cmu4sst4208q710ivi5z8aht0stock-5m030200:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst3z08q610ivxk6vvnq31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:25:00raw53,100원53,200원53,100원53,100원4,859
cmu4sst3s08q510iv5fzpw466stock-5m015760:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst3p08q410iva9xxets41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:25:00raw30,950원31,000원30,900원30,975원11,448
cmu4sst3j08q310iv5lt5v3ypstock-5m003550:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst3f08q210ivqqaegner1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:25:00raw114,300원114,500원113,900원114,200원2,293
cmu4sst3808q110ivqdu99q2hstock-5m034730:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst3408q010ivd11y417n1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:25:00raw545,000원546,000원543,000원544,000원1,687
cmu4sst2w08pz10ivntcctpesstock-5m096770:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst2q08py10iv11s8tv391
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:25:00raw138,800원139,100원137,800원138,200원14,382
cmu4sst2k08px10ivdgdd4xuistock-5m012330:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst2g08pw10ivqf9dq80e1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:25:00raw381,500원381,500원380,000원380,500원3,484
cmu4sst2a08pv10ivljpcxxfqstock-5m373220:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst2608pu10ivsfdvgbr71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:25:00raw363,000원363,000원361,000원361,000원8,379
cmu4sst2008pt10iv6sz69kuxstock-5m207940:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst1w08ps10iv1qqfzr0c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:25:00raw1,411,500원1,416,000원1,410,000원1,411,000원648
cmu4sst1q08pr10iv8jhe40kdstock-5m055550:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst1m08pq10ivqw5fo6ik1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:25:00raw113,650원114,200원113,500원113,900원15,056
cmu4sst1f08pp10iv9qbr2it3stock-5m105560:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst1a08po10ivuwp27i1a1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:25:00raw180,400원181,600원180,100원180,700원27,420
cmu4sst1308pn10ivmn66v0hwstock-5m005490:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst0y08pm10ivcski4wdh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:25:00raw325,500원326,500원325,500원325,500원1,014
cmu4sst0t08pl10ivcnmofpftstock-5m068270:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst0p08pk10ivg0c7s0yh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:25:00raw180,200원180,900원180,200원180,400원5,203
cmu4sst0j08pj10iv6jyk7gtustock-5m051910:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst0f08pi10ivev0fcc9z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:25:00raw268,500원268,500원266,500원266,500원3,615
cmu4sst0908ph10ivmsyqcuw1stock-5m006400:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sst0508pg10ivv5ed5bxk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:25:00raw540,000원541,000원537,000원537,000원4,068
cmu4sst0008pf10iviuus3yohstock-5m035720:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4ssszv08pe10ivk8cr5v721
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:25:00raw33,800원33,800원33,700원33,700원11,039
cmu4t5o1608sf10iv4nb3i5ugstock-5m028260:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5o1208se10iv9o2bqun61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:25:00raw359,500원360,000원356,000원356,500원4,075
cmu4ssszp08pd10ivhrs2ejphstock-5m035420:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4ssszm08pc10ivoa9edo9b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:25:00raw201,500원202,000원201,500원201,500원1,237
cmu4ssszg08pb10ivsw28uczfstock-5m066570:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4ssszd08pa10iv2wrloooh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:25:00raw200,000원200,000원198,900원199,100원8,173
cmu4sssz708p910iv0mdano3tstock-5m005380:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sssz308p810ivsz931i7j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:25:00raw359,250원359,500원358,500원359,000원12,007
cmu4sssyx08p710ivk5oyme6estock-5m000660:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:35:182026-09-17 09:35:18cmu4sssyt08p610ivxpwoomtl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:25:00raw1,750,000원1,750,000원1,740,000원1,741,000원42,755
55,598건 중 1,651–1,700← 이전34 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬