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
cmu4s34wr08k510iv8bz20gv9stock-5m005380:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34wh08k410iv5k7j4rgz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:05:00raw364,000원364,000원361,000원361,500원6,211
cmu4s34w308k310ivbdj5hb5sstock-5m000660:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34vu08k210ivwtmgf3sz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:05:00raw1,762,000원1,764,000원1,750,000원1,751,000원87,215
cmu4s34vd08k110ivde69qko2stock-5m005930:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34v208k010ivc0wz3dpj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:05:00raw256,250원256,500원254,500원255,000원357,681
cmu5atws60bbv10iv8fevnudostock035420:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atws20bbu10ivjuo3zbew1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-17 09:00:00raw202,000원202,500원198,300원199,800원563,908
cmu5atwr50bbr10ivlygr5eg6stock005380:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwr10bbq10ivubxobnq21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-17 09:00:00raw364,500원365,000원358,000원363,000원362,043
cmu4rwqz508iv10ivi2z0l2l4stock-5m005380:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwqz108iu10ivq8hcf6591
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:00:00raw364,500원365,000원362,000원364,000원16,944
cmu4rwqyu08it10ivt0lwe9aystock-5m000660:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwqyq08is10ivl92g6rp21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:00:00raw1,770,000원1,785,000원1,761,000원1,762,000원236,811
cmu4rwr1808j910ivck3r69xfstock-5m005490:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr1308j810ivnj9lbrgk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:00:00raw327,000원327,500원325,000원327,000원5,403
cmu4rwr3108jl10ivpiugaaesstock-5m012330:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr2x08jk10ivqr72xe0i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:00:00raw384,000원385,500원381,000원384,500원9,431
cmu4rwr4v08jz10ivy6o7t2tlstock-5m017670:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr4r08jy10ivahyocal11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:00:00raw88,300원88,800원88,100원88,300원17,310
cmu4rwr4m08jx10ivnvr3hma9stock-5m030200:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr4j08jw10ivbsri7fz01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:00:00raw53,100원53,200원52,900원53,100원5,855
cmu4rwr4e08jv10ivogyhgwswstock-5m015760:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr4a08ju10ivjlsop0n11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:00:00raw31,050원31,150원30,800원31,000원42,317
cmu4rwr4508jt10ivprpgygtostock-5m003550:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr4108js10ivppe4b4h51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:00:00raw114,500원114,600원113,100원114,000원4,587
cmu4rwr3w08jr10ivxzahu8usstock-5m034730:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr3r08jq10iv841s6oj51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:00:00raw555,000원557,000원548,000원549,000원4,443
cmu4rwr3l08jp10ivtyol9nlgstock-5m028260:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr3h08jo10ivyln25f8u1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:00:00raw357,000원363,000원356,500원362,000원16,741
cmu4rwr3b08jn10iv6n9ssxtdstock-5m096770:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr3708jm10ivgsak8sg11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:00:00raw136,300원136,400원134,200원135,300원26,819
cmu4rwr2r08jj10ivgynf1iufstock-5m373220:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr2m08ji10iv9b00r26z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:00:00raw367,500원367,500원362,500원365,500원7,038
cmu4rwr2h08jh10ivwdz40nvqstock-5m207940:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr2c08jg10ivuqajavfz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:00:00raw1,415,000원1,421,000원1,408,000원1,414,000원741
cmu4rwr2608jf10ivwo0zydc5stock-5m055550:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr2108je10ivyu9mr3bh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:00:00raw112,500원112,600원111,100원111,900원33,595
cmu4rwr1v08jd10ivsuajsh3ustock-5m105560:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr1q08jc10ivafekantt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:00:00raw177,300원177,300원175,400원176,400원40,403
cmu4rwr1k08jb10iv2tz5msbtstock-5m000270:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr1f08ja10ivhm3xwiyf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:00:00raw121,600원121,800원121,100원121,400원22,782
cmu4rwr0y08j710ivk3b6v8uustock-5m068270:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr0t08j610ivoqjkv8dy1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:00:00raw179,000원179,000원177,400원178,800원10,615
cmu4rwr0m08j510ivbtza8uvhstock-5m051910:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr0h08j410ivnwmcrosx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:00:00raw272,500원272,500원269,000원270,500원5,600
cmu4rwr0a08j310ivsque2vmostock-5m006400:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr0608j210ivy99pd80r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:00:00raw546,000원547,000원541,500원543,000원12,132
cmu4rwr0008j110ivgczebrjvstock-5m035720:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwqzv08j010iv7q6c5yvb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:00:00raw33,650원33,950원33,600원33,900원66,363
cmu4rwqzq08iz10ivs28hjcaqstock-5m035420:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwqzl08iy10iv9kaapcfa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:00:00raw202,000원202,500원201,000원202,500원14,820
cmu4rwqzg08ix10ivm0qf0m9fstock-5m066570:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwqzc08iw10iv8hq7wm9q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:00:00raw199,800원201,000원198,200원200,000원23,648
cmu4rwqyh08ir10ivnfs5u3n3stock-5m005930:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwqy008iq10iv10cx5cq11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:00:00raw257,000원259,000원256,000원256,500원725,248
cmu5atwqm0bbp10ivj4eomj94stock000660:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwqi0bbo10ivqqe8wiyf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-17 09:00:00raw1,770,000원1,785,000원1,735,000원1,759,000원2,604,357
cmu5atwsn0bbx10ivw58oywgastock035720:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwsi0bbw10ivhjvkxc121
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-17 09:00:00raw33,650원34,000원33,350원33,650원1,239,314
cmu5atwrr0bbt10iv0ntnwz1istock066570:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwrm0bbs10ivnrf9moki1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-17 09:00:00raw199,800원201,000원197,700원198,800원379,763
cmu5atwq30bbn10ivjgr73jcqstock005930:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwpk0bbm10ivhr6bcasm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-17 09:00:00raw257,000원259,000원251,500원254,500원10,996,955
cmu5atwz20bcp10ivm6101rmystock003550:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwyy0bco10ivvyo713yk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-17 09:00:00raw114,500원114,600원111,700원112,000원192,901
cmu5atx0z0bct10ivnuna77q1stock015760:202609172026-09-17dayperiod2026-09-17 18:00:032026-09-17 18:00:03cmu5atx0v0bcs10iv100nwfyg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-17 09:00:00raw31,050원31,250원30,800원31,000원768,401
cmu5atwyj0bcn10ivqcejkeogstock034730:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwye0bcm10ivf358vso21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-17 09:00:00raw555,000원557,000원534,000원540,000원117,815
cmu5atwxz0bcl10iversf6lrgstock028260:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwxv0bck10iv9llhx36w1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-17 09:00:00raw357,000원363,000원352,000원355,000원173,139
cmu5atww20bcd10ivmld57bljstock207940:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwvy0bcc10ivw7mdnk0z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-17 09:00:00raw1,415,000원1,422,000원1,392,000원1,399,000원29,956
cmu5atwur0bc710ivfhgdys3jstock005490:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwun0bc610ivhkhdmsig1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-17 09:00:00raw327,000원329,500원325,000원326,500원109,209
cmu5atwv60bc910iv8yqc4b05stock000270:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwv20bc810ivkeip8hkb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-17 09:00:00raw121,600원121,800원119,200원120,800원557,300
cmu5atwua0bc510ivx11plotsstock068270:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwu60bc410ivumwbkzay1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-17 09:00:00raw179,000원182,400원177,400원180,400원323,472
cmu5atwwl0bcf10ivux2snt03stock373220:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwwi0bce10ivnywyo7z11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-17 09:00:00raw367,500원367,500원361,000원365,000원170,272
cmu5atwvm0bcb10ivu89h2apsstock105560:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwvh0bca10ivxr4domjw1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-17 09:00:00raw177,300원181,600원175,400원178,800원898,354
cmu5atwtb0bc110iv00vdnf0ustock006400:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwt70bc010ivylqhj16x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-17 09:00:00raw546,000원547,000원536,000원540,000원183,208
cmu5atwts0bc310iv4ys3buabstock051910:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwto0bc210ivc7vp10ew1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-17 09:00:00raw272,500원272,500원266,000원268,000원129,506
cmu5atwx10bch10iv26ypfr8zstock012330:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwwx0bcg10ivmlbkfk231
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-17 09:00:00raw384,000원387,500원380,000원382,000원262,994
cmu5atwxi0bcj10ivam0ftz1astock096770:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwxe0bci10ivcrbmtjss1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-17 09:00:00raw136,300원142,000원134,200원139,800원523,854
cmu3qec2908gs10ivexsx9n5bstock-5m105560:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec2608gr10ivg2tpc7z91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 15:30:00raw175,900원175,900원175,900원175,900원0
cmu3qebz208ga10iv3ytrdkdistock-5m005380:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qebyu08g910ivb6qy2iat1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 15:30:00raw360,500원360,500원360,500원360,500원0
cmu3qebyd08g810ivlyl5hgfhstock-5m000660:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qeby608g710ivu5coay581
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 15:30:00raw1,759,000원1,759,000원1,759,000원1,759,000원0
cmu3qec3908gy10ivcpw29aeqstock-5m373220:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec3608gx10ivnpagxqll1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 15:30:00raw367,000원367,000원367,000원367,000원0
56,308건 중 2,501–2,550← 이전51 / 1127 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬