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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmu4s9kyq08lv10ivxd7qyx1astock-5m105560:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kym08lu10ivn2gsfvl01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 09:10:00raw177,700원179,500원177,700원179,000원27,883
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
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
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
cmu4s9kyz08lx10ivxmjwviwnstock-5m055550:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kyv08lw10ivwm4b299m1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 09:10:00raw112,500원113,700원112,500원113,300원17,768
cmu4s9kyg08lt10ivfif0pubnstock-5m000270:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kyc08ls10ivqfawe1vk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:10:00raw120,600원120,600원120,000원120,100원14,059
cmu4s9kx008lj10iv3bwq7exhstock-5m035420:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kww08li10ivygd51sf61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 09:10:00raw201,500원202,000원201,000원201,500원12,837
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
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
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
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
cmu4s9kwh08lf10ivqmgvz7gustock-5m005380:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kwd08le10ivavpsbbke1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 09:10:00raw361,500원362,000원360,000원360,500원8,864
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
cmu4s9kwr08lh10ivh5oyeyuwstock-5m066570:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kwn08lg10ivbg6mg2bp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 09:10:00raw200,500원200,500원199,000원199,000원10,244
cmu4s9kxx08lp10ivgc53bld3stock-5m051910:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kxt08lo10ivboxqyat01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 09:10:00raw269,500원270,500원268,000원268,000원2,486
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
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
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
cmu4s9l0308m510ivmfznstoostock-5m096770:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kzz08m410iva6i5nlo21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 09:10:00raw136,400원136,400원134,800원134,900원9,557
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
cmu4s9kz908lz10iv2a8jf4qjstock-5m207940:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kz508ly10ivs54e2ae01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 09:10:00raw1,414,000원1,418,500원1,413,000원1,415,000원264
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
cmu4s9ky608lr10ivi3a0iynkstock-5m005490:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9ky308lq10ivkwkh6bm61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 09:10:00raw326,500원328,000원325,000원326,500원2,775
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
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
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
56,725건 중 2,851–2,900← 이전58 / 1135 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬