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
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
cmu4smi0d08oz10ivt6i8t9bxstock-5m015760:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smi0908oy10iv1x5n93xx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:20:00raw30,800원30,975원30,800원30,925원6,641
cmu4smhus08nv10iv5z0hzmx4stock-5m005930:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhui08nu10ivs5uulttr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:20:00raw254,500원254,750원253,500원254,500원199,302
cmu4smi0n08p110ivtxr3uy7bstock-5m030200:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smi0j08p010ivwgq2unp71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:20:00raw53,100원53,100원53,000원53,100원98
cmu4smi0w08p310ivzw0jfpbqstock-5m017670:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smi0s08p210ivavfh76r61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:20:00raw87,700원87,900원87,400원87,400원21,927
cmu4smhx508ob10ivrrnzy62vstock-5m068270:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhx108oa10ivz2bjt7r31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:20:00raw180,800원180,900원180,100원180,300원4,358
cmu4smi0308ox10ivdgukuu4cstock-5m003550:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhzz08ow10ivertuv3as1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:20:00raw113,900원114,400원113,700원114,400원4,604
cmu4smhza08or10ivf5hoiihystock-5m096770:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhz608oq10ivshgnrhgw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:20:00raw137,000원139,100원137,000원138,900원24,081
cmu4smhxy08oh10iv82xa0pfmstock-5m105560:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhxu08og10iv6h8r6b2t1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:20:00raw179,500원180,400원179,400원180,300원23,909
cmu4smhzk08ot10ivnq8u4g0tstock-5m028260:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhzg08os10ivuckjiud91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:20:00raw360,500원361,000원358,000원359,500원4,241
cmu4smhzt08ov10ivo1rd9u7zstock-5m034730:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhzp08ou10ivznp8wy341
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:20:00raw546,000원546,000원543,000원546,000원1,854
cmu4smhwm08o710ivk5dhbwjzstock-5m006400:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhwi08o610iv1joxspu11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:20:00raw540,000원541,000원538,000원540,500원3,749
cmu4smhz008op10iv7qn75ur4stock-5m012330:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhyw08oo10ivngvrd3yi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:20:00raw382,000원382,500원380,500원381,000원6,273
cmu4smhwc08o510iv8w6bmuwkstock-5m035720:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhw808o410ivqveztc611
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:20:00raw33,800원33,850원33,650원33,800원20,037
cmu4smhy808oj10ivul2br0ukstock-5m055550:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhy408oi10ivspz13upm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:20:00raw113,100원113,700원113,100원113,650원13,491
cmu4smhwv08o910iv97witivmstock-5m051910:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhwr08o810iv8q9vz7zv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:20:00raw268,500원268,500원268,000원268,500원1,356
cmu4smhw108o310iv49agl7hlstock-5m035420:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhvy08o210ivguetsb3h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:20:00raw202,000원202,000원201,500원201,500원1,005
cmu4smhyh08ol10ivbwsljjnxstock-5m207940:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhyd08ok10iv93u24vqh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:20:00raw1,413,000원1,416,000원1,410,000원1,411,500원502
cmu4smhxf08od10ivyng1gnrxstock-5m005490:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhxb08oc10ivvsc0mafi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:20:00raw326,500원327,000원325,750원326,000원2,223
cmu4smhvs08o110iv3dhn42j4stock-5m066570:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhvo08o010ivojrvv2sh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:20:00raw200,000원200,000원199,300원200,000원6,191
cmu4smhxo08of10ivv6icyzwzstock-5m000270:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhxk08oe10ivu05ilwon1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:20:00raw120,000원120,100원119,800원120,000원7,517
cmu4smhv808nx10ivjwo8h65astock-5m000660:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhv408nw10iv7owviigi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:20:00raw1,752,000원1,753,000원1,745,000원1,750,000원45,722
cmu4smhvi08nz10ivm4wcjeb2stock-5m005380:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhve08ny10iv7l5npti71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:20:00raw360,500원361,000원359,000원359,500원9,161
cmu4smhyr08on10iv5nrkjaq6stock-5m373220:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhyn08om10ivzs95g7s41
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:20:00raw362,500원363,000원362,500원363,000원1,052
cmu4sfzj408np10ivz2n4lvghstock-5m015760:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:202026-09-17 09:25:20cmu4sfzj008no10ivx5i9xkto1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:15:00raw30,850원30,950원30,800원30,800원24,509
cmu4sfzjd08nr10ivk5z9czwqstock-5m030200:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:202026-09-17 09:25:20cmu4sfzja08nq10iv4gbw4zdu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:15:00raw53,000원53,100원53,000원53,100원892
cmu4sfzjn08nt10ivlx1e0i06stock-5m017670:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:202026-09-17 09:25:20cmu4sfzji08ns10ivqtrsizuw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:15:00raw87,800원88,000원87,600원87,600원6,211
cmu4sfzba08mj10iv3pdue3v0stock-5m005930:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzay08mi10ivghmjbp601
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:15:00raw254,250원255,500원253,500원254,500원247,449
cmu4sfzik08nl10ivcwbzdfvkstock-5m034730:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:202026-09-17 09:25:20cmu4sfzig08nk10ivhowb1yk51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:15:00raw543,000원548,000원542,000원546,000원2,840
cmu4sfzi008nh10ivn9bjd3czstock-5m096770:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzhu08ng10iv3j0huu8j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:15:00raw134,900원137,800원134,800원137,100원22,772
cmu4sfze208n310ivrr4wfui2stock-5m005490:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzdy08n210iv96oekwt41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:15:00raw326,000원327,500원326,000원326,500원1,827
cmu4sfzbl08ml10iv2hzz2uoystock-5m000660:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzbh08mk10ivpprc14l31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:15:00raw1,743,000원1,755,000원1,742,000원1,752,000원45,863
cmu4sfzia08nj10ivuly5a9nestock-5m028260:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:20cmu4sfzi608ni10ivtnqce2nm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:15:00raw360,000원361,500원359,000원360,500원7,792
cmu4sfzg408nb10iv5yxv6s18stock-5m207940:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzfu08na10iv3gmd0sd21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:15:00raw1,415,000원1,419,000원1,413,000원1,413,000원365
cmu4sfzhg08nf10ivghwxjujbstock-5m012330:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzh908ne10ivejlfdny01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:15:00raw383,000원384,000원381,500원382,000원2,981
cmu4sfzgv08nd10ivltrwq0upstock-5m373220:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzgm08nc10ivao7zcbko1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:15:00raw362,500원364,000원362,500원362,500원5,060
cmu4sfziu08nn10ivnsczt8ztstock-5m003550:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:202026-09-17 09:25:20cmu4sfziq08nm10ivissyrdwy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:15:00raw113,600원114,000원113,500원113,900원2,682
cmu4sfzds08n110ivaysperzystock-5m068270:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzdo08n010ivtmrr6ctg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:15:00raw181,300원181,400원180,300원180,700원8,114
cmu4sfzda08mx10iv8umnel3bstock-5m051910:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzd608mw10ivzrme4j811
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:15:00raw268,000원269,000원267,500원268,500원1,704
cmu4sfzcp08mt10iv90lcw8f8stock-5m035720:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzcl08ms10ivq1h769u01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:15:00raw33,850원33,900원33,750원33,800원13,926
cmu4sfzec08n510ivjdwwtf4dstock-5m000270:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfze808n410ivp4w0yz5z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:15:00raw120,100원120,400원119,900원120,000원10,366
cmu4sfzd008mv10iv2gvd8gc7stock-5m006400:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzcw08mu10iva2g1z72c1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:15:00raw540,000원542,000원540,000원540,000원4,980
cmu4sfzcf08mr10ivmrj4v864stock-5m035420:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzcc08mq10iv3cdohw6c1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:15:00raw201,500원202,000원201,500원201,500원750
cmu4sfzem08n710iv4z29yyywstock-5m105560:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzei08n610ivk2bpasbv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:15:00raw179,000원179,700원178,900원179,500원17,220
cmu4sfzc508mp10ivukpz0jwtstock-5m066570:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzc108mo10ivggipjus91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:15:00raw199,100원200,000원199,000원200,000원8,555
cmu4sfzbv08mn10iva77e0802stock-5m005380:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzbr08mm10ivztk3w5th1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:15:00raw360,000원361,500원360,000원360,750원11,144
cmu4sfzfc08n910iv18vt0ek0stock-5m055550:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzf308n810ivc1idavj41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:15:00raw113,300원113,600원113,100원113,200원15,431
cmu4s9l1r08mh10ivtzck1yugstock-5m017670:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9l1n08mg10iv8f8ch47t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:10:00raw88,000원88,100원87,800원87,900원3,833
cmu4s9l0v08mb10ivp8oumfm1stock-5m003550:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9l0r08ma10iv1cxu1pxy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:10:00raw113,600원113,700원113,200원113,600원2,324
cmu4s9kzj08m110iv4c0mblasstock-5m373220:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kzf08m010ivmpg3zrzh1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:10:00raw366,000원366,000원362,500원362,500원2,201
55,598건 중 1,701–1,750← 이전35 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬