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
cmu54rm2o0b3110iv362tmh6lstock-5m051910:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm2k0b3010ivbg0u2tb81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 15:00:00raw267,250원268,500원267,000원268,000원1,637
cmu54rm2z0b3310ivpaukkf49stock-5m068270:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm2v0b3210iveix8hh6i1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 15:00:00raw180,200원180,700원180,100원180,600원4,709
cmu54rm170b2r10ivr36rdvbestock-5m000660:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm110b2q10ivg31v8ofd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 15:00:00raw1,742,000원1,751,000원1,742,000원1,748,000원27,478
cmu54rm0u0b2p10ivg107bi9bstock-5m005930:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm0n0b2o10ivwbo9m0411
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 15:00:00raw251,750원253,000원251,500원253,000원189,383
cmu54rm700b3t10ivoevam6uustock-5m030200:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:182026-09-17 15:10:18cmu54rm6x0b3s10ivj2am33cl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 15:00:00raw53,300원53,300원53,200원53,200원747
cmu54rm7b0b3v10ivty0baq9lstock-5m017670:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:182026-09-17 15:10:18cmu54rm770b3u10iv2qjwoygy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 15:00:00raw87,350원87,500원87,300원87,400원3,369
cmu54rm390b3510ivm0y7a187stock-5m005490:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm350b3410ivdn6sc3cl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 15:00:00raw325,750원326,000원325,000원325,500원2,314
cmu54rm5w0b3l10iv7mug6k0hstock-5m034730:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm5s0b3k10ivv45lwff31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 15:00:00raw535,000원537,000원534,000원536,000원2,729
cmu54rm660b3n10ivk9xipw21stock-5m003550:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm620b3m10ivvlk60r2h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 15:00:00raw111,700원111,800원111,700원111,700원960
cmu54rm6q0b3r10ivtlhz9y3mstock-5m015760:20260917:15002026-09-17 15:00:00instantevent2026-09-17 15:10:172026-09-17 15:10:18cmu54rm6m0b3q10ivumrwooho1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 15:00:00raw30,825원30,975원30,825원30,950원16,794
cmu54l6w90b2510iv45xys963stock-5m207940:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6w50b2410ivec4ra9jh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:55:00raw1,396,000원1,396,000원1,394,000원1,394,000원407
cmu54l6wk0b2710ivogyjvfm6stock-5m373220:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6wg0b2610ivikzr1dp31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 14:55:00raw364,000원364,500원364,000원364,500원2,159
cmu54l6vy0b2310ivb14bt22istock-5m055550:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6vu0b2210ivbl3kusk71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 14:55:00raw112,900원113,100원112,800원112,900원8,083
cmu54l6wy0b2910ivt1y5fdidstock-5m012330:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6wr0b2810ivxmzuh9lg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 14:55:00raw380,500원381,000원380,500원380,500원1,763
cmu54l6ui0b1t10iv7ro4hri5stock-5m068270:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6uf0b1s10ivxj2ocf4k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 14:55:00raw180,300원180,400원180,100원180,300원3,317
cmu54l6u70b1r10iv665brxhtstock-5m051910:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6u40b1q10ivqnujr5bp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 14:55:00raw267,500원268,000원267,000원267,000원2,186
cmu54l6us0b1v10ivb6q56o6lstock-5m005490:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6up0b1u10ivblan9tym1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 14:55:00raw325,500원326,000원325,500원325,500원1,499
cmu54l6su0b1l10iv59d119w8stock-5m035420:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6sq0b1k10ivu95qmzh21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 14:55:00raw198,700원199,000원198,600원198,800원9,449
cmu54l6t50b1n10ivvb61li9vstock-5m035720:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6t10b1m10ivjnf5l2q71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 14:55:00raw33,550원33,600원33,500원33,550원18,382
cmu54l6sj0b1j10ivsjpeyd8cstock-5m066570:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6sf0b1i10ivwqu18kkq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 14:55:00raw197,800원197,900원197,700원197,750원3,192
cmu54l6v30b1x10ivsmei9mq6stock-5m000270:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6uz0b1w10ivp1qig30m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:55:00raw120,600원120,600원120,200원120,300원6,018
cmu54l6tv0b1p10ivw0mflbewstock-5m006400:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6tm0b1o10iv87otdm791
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 14:55:00raw539,000원541,000원538,000원538,000원3,414
cmu54l6rn0b1d10ivppavzu1zstock-5m005930:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6rb0b1c10ivi1c5yjro1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:55:00raw252,500원252,500원251,500원252,000원204,351
cmu54l6z90b2h10ivnlc75g2xstock-5m003550:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6z00b2g10iv3mmytckv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:55:00raw111,800원111,900원111,700원111,700원3,069
cmu54l6zz0b2j10ivm7elcmznstock-5m030200:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6zs0b2i10ivvk1popt01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 14:55:00raw53,200원53,300원53,200원53,200원278
cmu54l6ry0b1f10iv94hul2dystock-5m000660:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6ru0b1e10ivj04lp2po1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 14:55:00raw1,746,000원1,747,000원1,742,000원1,742,000원20,087
cmu54l6yh0b2f10ivmh64cwz1stock-5m034730:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6y60b2e10iv4s23mcdz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:55:00raw536,000원537,000원535,000원535,000원1,807
cmu54l6ve0b1z10ivremd5passtock-5m105560:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6va0b1y10ivubq7jtz91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 14:55:00raw178,700원178,900원178,500원178,600원11,037
cmu54l6x90b2b10ivqfxop33dstock-5m096770:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6x50b2a10ivic8z9izv1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 14:55:00raw139,700원139,800원139,200원139,700원6,812
cmu54rm6g0b3p10ivgl90avf8stock-5m015760:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:10:172026-09-17 15:10:17cmu54rm6c0b3o10ivgqcxcvpm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 14:55:00raw30,800원30,850원30,800원30,825원7,679
cmu54l6xn0b2d10ivqy9h6ucrstock-5m028260:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6xf0b2c10ivb0x6wjqf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:55:00raw352,000원353,500원352,000원352,500원1,221
cmu54l70u0b2n10ivzacszpspstock-5m017670:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l70p0b2m10iv4g4x1typ1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 14:55:00raw87,400원87,600원87,300원87,300원5,626
cmu54l6s90b1h10iv3vcqan5rstock-5m005380:20260917:14552026-09-17 14:55:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6s50b1g10ivbozn8o7r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 14:55:00raw361,000원361,500원360,500원360,500원3,436
cmu54er5y0b0t10ivbqh4kkydstock-5m207940:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er5u0b0s10ivwykhu9nx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:50:00raw1,397,000원1,398,000원1,396,000원1,396,000원404
cmu54er6i0b0x10iv3w0sie9zstock-5m373220:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er6e0b0w10iv9fj5f1a91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 14:50:00raw364,000원364,500원364,000원364,000원2,097
cmu54er5n0b0r10ivtuduvd7vstock-5m105560:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er5j0b0q10ivcytlqax71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 14:50:00raw178,600원179,000원178,500원178,700원11,238
cmu54er6v0b0z10ivmfxa3xqostock-5m012330:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er6q0b0y10ivxn2fh2ye1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 14:50:00raw381,000원381,500원380,500원380,500원3,632
cmu54l6vo0b2110ivcengh49fstock-5m055550:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:05:182026-09-17 15:05:18cmu54l6vk0b2010ivwcmehyie1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 14:50:00raw112,900원113,200원112,900원112,900원21,516
cmu54er520b0n10ivzgh1ngn1stock-5m005490:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er4x0b0m10ivirgk6aaz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 14:50:00raw325,500원326,000원325,500원325,500원1,307
cmu54er4r0b0l10ivh4hr13okstock-5m068270:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er4k0b0k10ivgq5fggb71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 14:50:00raw180,400원180,600원180,100원180,300원3,175
cmu54er5d0b0p10iv4mafi4jbstock-5m000270:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er590b0o10iv2rqa8n001
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:50:00raw120,600원120,800원120,400원120,600원6,292
cmu54er2k0b0710ivtifukrv4stock-5m066570:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er2e0b0610ivpc3uirot1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 14:50:00raw197,900원198,000원197,700원197,800원3,666
cmu54er2v0b0910iv1f2pyhspstock-5m035420:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er2r0b0810ivu1s1ol471
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 14:50:00raw198,700원198,800원198,600원198,700원8,674
cmu54er350b0b10ivtay3rhgwstock-5m035720:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er320b0a10ivaawi5jt11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 14:50:00raw33,550원33,600원33,500원33,550원19,183
cmu54er1t0b0310ivolw1474nstock-5m000660:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er1p0b0210iv9ux8ejel1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 14:50:00raw1,747,000원1,749,000원1,746,000원1,746,000원22,077
cmu54er3z0b0h10iv1mirf9cgstock-5m006400:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er3w0b0g10ivvk6zomup1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 14:50:00raw539,000원540,000원538,000원539,000원2,599
cmu54er270b0510ivoqujhdxmstock-5m005380:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er200b0410ivtqzvmkmv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 14:50:00raw361,500원362,000원361,000원361,000원2,956
cmu54er8s0b1b10ivedwz96kestock-5m030200:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:182026-09-17 15:00:18cmu54er8o0b1a10iv0xkw4gqh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 14:50:00raw53,250원53,250원53,200원53,250원156
cmu54er7v0b1510ivm5c47wjostock-5m034730:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:172026-09-17 15:00:17cmu54er7r0b1410ivxlecpa1w1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:50:00raw538,000원539,000원536,000원536,000원1,358
cmu54er860b1710ivlp6ryhc5stock-5m003550:20260917:14502026-09-17 14:50:00instantevent2026-09-17 15:00:182026-09-17 15:00:18cmu54er820b1610iv7vyupkas1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:50:00raw112,100원112,200원111,800원111,900원2,328
55,598건 중 151–200← 이전4 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬