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
cmu4s9kxb08ll10iv04x4e6pnstock-5m035720:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kx508lk10ivkxrxtnej1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:10:00raw34,000원34,000원33,850원33,850원12,546
cmu4s9kxo08ln10ivu8kfy4fostock-5m006400:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kxk08lm10ivwifz6k7d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:10:00raw545,500원546,000원540,000원541,000원4,542
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
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
cmu4s9l1f08mf10ivs9vyfqa7stock-5m030200:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9l1b08me10iv29qesw7v1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:10:00raw53,000원53,100원53,000원53,100원780
cmu4s9l1508md10ivdg83ee0vstock-5m015760:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9l1108mc10ivgwyg408t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:10:00raw31,000원31,000원30,850원30,850원26,180
cmu4s9kvx08lb10ivnh1fr8o1stock-5m005930:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kvr08la10ivolf742re1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 09:10:00raw255,000원256,000원254,000원254,250원203,114
cmu4s9l0c08m710ivuecf6li3stock-5m028260:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9l0808m610ivjnzjjv4p1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:10:00raw361,750원361,750원358,750원360,000원4,813
cmu4s9l0m08m910ivvaxbp6wastock-5m034730:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9l0i08m810ivjpjfnmut1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:10:00raw547,000원548,000원543,000원543,000원3,521
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
cmu4s9kzt08m310ivpzcm4smxstock-5m012330:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kzp08m210ivb3afwhl91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:10:00raw382,500원383,500원382,000원383,000원3,307
cmu4s9kw708ld10ivqqo0conhstock-5m000660:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kw308lc10ivkklc82vz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 09:10:00raw1,750,500원1,752,000원1,742,000원1,743,000원79,710
cmu4sfzdk08mz10ivu5ll8clbstock-5m068270:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfzdg08my10iv8xj199021
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:10:00raw179,400원181,500원179,300원181,200원15,268
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
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
cmu4s34xe08k710ivqqnvlgorstock-5m066570:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34x508k610ivjt3q9ku61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:05:00raw200,500원200,500원199,800원200,000원9,450
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
cmu4s353908l710iv2bjxjxf7stock-5m030200:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s353508l610ivw08ej6sl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 09:05:00raw53,000원53,100원53,000원53,100원1,004
cmu4s34yn08kb10iveqe6b6uhstock-5m035720:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34yd08ka10ivhsxdrbkp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 09:05:00raw33,950원34,000원33,850원33,950원42,282
cmu4s34zb08kd10iv1leo4jacstock-5m006400:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34z208kc10iv6cmkmqpe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 09:05:00raw544,000원547,000원543,000원545,000원3,731
cmu4s34zx08kh10ivmwx1u41mstock-5m068270:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34zt08kg10ivoj7lbuwd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 09:05:00raw178,800원179,600원178,800원179,300원9,929
cmu4s34zo08kf10iv617pov75stock-5m051910:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34zk08ke10ivn5bb79481
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:05:00raw270,000원272,000원269,500원270,000원2,607
cmu4s350e08kl10ivp16wt1uestock-5m000270:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s350b08kk10ivfc7fcvuo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:05:00raw121,300원121,400원120,500원120,600원13,158
cmu4s350n08kn10iv1l3bo10wstock-5m105560:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s350j08km10iv8jvn7q2x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:05:00raw176,300원178,200원176,300원177,700원33,021
cmu4s350w08kp10ivnhmenlt6stock-5m055550:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s350s08ko10iv660mt4eh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:05:00raw111,900원112,800원111,700원112,400원32,905
cmu4s352q08l310iv7lxf6046stock-5m003550:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s352m08l210ivjzw3ren21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 09:05:00raw113,700원114,300원113,500원113,500원3,420
cmu4s351f08kt10ivutb05wz3stock-5m373220:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s351b08ks10ivb6iufs2x1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 09:05:00raw365,000원366,500원364,000원366,000원2,883
cmu4s351o08kv10iv379se3pestock-5m012330:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s351k08ku10iv4t02lo3z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 09:05:00raw384,500원385,000원381,500원383,000원6,354
cmu4s351x08kx10iv5zx6i5rxstock-5m096770:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s351u08kw10iv73ytw36b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:05:00raw135,300원137,000원135,200원136,400원16,090
cmu4s352h08l110ivmrpxovyastock-5m034730:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s352c08l010iv41lav98u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 09:05:00raw549,000원550,000원546,000원547,000원3,952
cmu4s353008l510ivotb8d24gstock-5m015760:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s352w08l410ivuucavgcs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 09:05:00raw31,000원31,000원30,925원30,950원11,414
cmu4s352708kz10iva5qa6uq5stock-5m028260:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s352208ky10iv1zy2w39z1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 09:05:00raw362,500원363,000원360,500원361,500원11,329
cmu4s353i08l910ivb8mz7f67stock-5m017670:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s353f08l810ivck1km1hx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 09:05:00raw88,300원88,300원87,700원88,000원19,176
cmu4s34xy08k910ivb9y62jt3stock-5m035420:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s34xs08k810iv6h796znb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:05:00raw202,000원202,500원201,500원201,500원7,026
cmu4s351608kr10iv9ixlijnjstock-5m207940:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s351208kq10ivxrxvzqt81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:05:00raw1,414,000원1,422,000원1,412,000원1,414,000원528
cmu4s350508kj10iv6z8kcwplstock-5m005490:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s350208ki10ivow68mnfo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:05:00raw327,000원329,500원327,000원327,000원5,872
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
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
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
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
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
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
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
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
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
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
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
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
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
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
56,541건 중 2,701–2,750← 이전55 / 1131 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬