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
cmu53im830au110ivtfepnn08stock-5m035420:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53im7y0au010ivjysrwto41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 14:25:00raw199,300원199,450원199,000원199,000원14,830
cmu53im6v0atv10ivx7pe7e2rstock-5m000660:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53im6o0atu10ivma01fn4c1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 14:25:00raw1,756,000원1,759,000원1,753,000원1,754,000원21,103
cmu53im6g0att10iv92xgcj9xstock-5m005930:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53im6a0ats10iv3ty289dy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:25:00raw253,500원254,000원253,000원253,250원93,778
cmu53im7p0atz10iv46a0p7xkstock-5m066570:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53im7j0aty10iv0dlzo0k71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 14:25:00raw198,400원198,600원198,100원198,200원9,202
cmu53imdq0auz10ivy4k3qvyxstock-5m017670:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53imdm0auy10ivmpjl8nt91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 14:25:00raw87,500원87,800원87,500원87,500원8,928
cmu53imd50auv10iv44p74y0sstock-5m015760:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53imd10auu10ivn2cljo6l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 14:25:00raw30,900원30,925원30,850원30,850원14,828
cmu53iman0auh10ivs1mqqaevstock-5m207940:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53imag0aug10iv9qrqklto1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:25:00raw1,399,000원1,400,000원1,398,000원1,398,000원378
cmu53imdf0aux10ivl08ix1iystock-5m030200:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53imdc0auw10iv5tycj7871
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 14:25:00raw53,200원53,300원53,100원53,100원6,311
cmu53im8d0au310ivo4bf6f7gstock-5m035720:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53im8a0au210ivttgxtr841
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 14:25:00raw33,650원33,700원33,650원33,650원14,383
cmu53imbu0aun10ivjm47fum6stock-5m096770:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53imbq0aum10iv4sgjlvzd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 14:25:00raw140,300원140,400원140,000원140,100원3,243
cmu53imc50aup10ivsrgr46iistock-5m028260:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53imc10auo10ivhqcqzuth1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:25:00raw355,000원355,500원353,500원354,000원1,782
cmu53imb10auj10iv2kjrmuuestock-5m373220:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53imau0aui10ivcb3nsn0m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 14:25:00raw365,000원365,500원364,000원364,000원1,987
cmu53im8o0au510ivr3jvjyi5stock-5m006400:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53im8l0au410ivutkj0al21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 14:25:00raw539,000원540,000원539,000원539,000원1,346
cmu53imcu0aut10ivtkp7defrstock-5m003550:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53imco0aus10ivpnpa53qf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:25:00raw112,400원112,500원112,200원112,200원2,195
cmu53imcg0aur10ivj36m96elstock-5m034730:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53imcc0auq10ivlluj0i001
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:25:00raw540,000원542,000원539,000원539,000원2,239
cmu53im8z0au710ivv7kbxbohstock-5m068270:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53im8v0au610ivnt8rxo671
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 14:25:00raw181,200원181,200원180,700원180,900원3,292
cmu53im9y0aud10ivcancib01stock-5m105560:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53im9u0auc10iv9c21i1n01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 14:25:00raw178,900원179,200원178,600원178,600원10,451
cmu53im9n0aub10ivjwv73cy7stock-5m000270:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53im9h0aua10ive83spj2y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:25:00raw121,000원121,100원120,900원121,000원7,141
cmu53ima90auf10iv1htfk84nstock-5m055550:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53ima50aue10iv3brkf9iw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 14:25:00raw113,100원113,200원112,800원112,800원10,998
cmu53im9a0au910iv8lu2mwcfstock-5m005490:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53im960au810ivlj2dwt9i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 14:25:00raw326,000원326,500원326,000원326,000원1,244
cmu53imbg0aul10ivq0scglqhstock-5m012330:20260917:14252026-09-17 14:25:00instantevent2026-09-17 14:35:182026-09-17 14:35:18cmu53imb90auk10iv8naa0kse1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 14:25:00raw382,500원382,500원382,000원382,000원1,821
cmu53c6fi0at510ivm93hh1ndstock-5m105560:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6fe0at410ivi4hthh781
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 14:20:00raw178,800원179,200원178,600원179,000원9,712
cmu53c6ft0at710ivb47e30cjstock-5m055550:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6fp0at610iv6i6tk2um1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 14:20:00raw112,900원113,200원112,800원113,100원18,990
cmu53c6e10asv10ivafgx1ldqstock-5m006400:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6dy0asu10ivzra0py4d1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 14:20:00raw539,000원540,000원539,000원539,000원2,172
cmu53c6ed0asx10ivowor2tvostock-5m051910:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6e90asw10ivc5ndg5qp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 14:20:00raw268,500원268,500원267,500원268,000원1,399
cmu53c6g50at910ivctoiua5ustock-5m207940:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6g00at810iv9e5zwj741
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:20:00raw1,398,000원1,400,000원1,397,000원1,399,000원359
cmu53c6cv0asn10ivxsbi5fscstock-5m005380:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6cs0asm10iv0hbcge2z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 14:20:00raw362,500원363,000원362,000원362,000원4,486
cmu53c6d70asp10ivd3syh845stock-5m066570:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6d30aso10ivsuttd2i31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 14:20:00raw198,700원198,700원198,400원198,500원6,605
cmu53c6di0asr10ivlb03e2ztstock-5m035420:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6dd0asq10iv8uergm291
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 14:20:00raw199,500원199,600원199,300원199,300원11,871
cmu53c6ds0ast10ivqitkavp3stock-5m035720:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6do0ass10ivtjzxofpm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 14:20:00raw33,750원33,750원33,650원33,650원10,756
cmu53c6gs0atd10ivi51b4c16stock-5m012330:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6go0atc10ivyvotxoak1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 14:20:00raw382,500원383,000원381,500원382,000원2,588
cmu53c6gg0atb10iv8e898e0dstock-5m373220:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6gd0ata10iv54s3i0rv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 14:20:00raw365,000원365,500원365,000원365,500원1,302
cmu53c6i00atl10ivdrkqnt10stock-5m003550:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6hw0atk10ivuasxteyr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:20:00raw112,200원112,400원112,100원112,400원2,184
cmu53c6c70asj10iv60576hpqstock-5m005930:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:172026-09-17 14:30:18cmu53c6bu0asi10iv8kh26rjz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:20:00raw253,750원254,000원253,000원253,500원202,339
cmu53c6ir0atp10ivyjshfs07stock-5m030200:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6il0ato10ivyqfypg971
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 14:20:00raw53,200원53,300원53,100원53,200원6,053
cmu53c6ex0at110iv3clfnzwkstock-5m005490:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6et0at010ive0f0i6qp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 14:20:00raw326,500원326,500원326,000원326,000원1,196
cmu53c6hd0ath10ivjmlk9si1stock-5m028260:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6h90atg10iv54xfb1ve1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:20:00raw354,500원355,000원354,000원355,000원1,561
cmu53c6id0atn10ivl470zvz8stock-5m015760:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6i70atm10iveyxznhnr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 14:20:00raw30,925원30,950원30,900원30,900원6,803
cmu53c6h20atf10iv710q8ctdstock-5m096770:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6gz0ate10ivxa9ualbr1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 14:20:00raw139,800원140,400원139,700원140,300원7,260
cmu53c6hp0atj10iv12n7legrstock-5m034730:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6hk0ati10ivshdq64mr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:20:00raw540,000원542,000원540,000원541,000원1,396
cmu53c6em0asz10iv0dhfnpgqstock-5m068270:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6ej0asy10ivn72i6aih1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 14:20:00raw181,000원181,200원180,800원181,100원3,017
cmu53c6cl0asl10ivd3ycy50lstock-5m000660:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6cf0ask10ivsxi12emk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 14:20:00raw1,759,000원1,762,000원1,755,000원1,756,000원29,368
cmu53c6j20atr10ivl5obrztnstock-5m017670:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6iy0atq10iv8cs2flwg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 14:20:00raw87,500원87,600원87,500원87,600원6,544
cmu53c6f80at310iv6t640uykstock-5m000270:20260917:14202026-09-17 14:20:00instantevent2026-09-17 14:30:182026-09-17 14:30:18cmu53c6f40at210iv5pqsa4x31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:20:00raw120,700원121,000원120,700원121,000원6,768
cmu535r0r0ash10ivkzqvt4a2stock-5m017670:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535r0o0asg10ivm1zery0u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 14:15:00raw87,600원87,700원87,500원87,500원7,266
cmu535qx40art10ivrda4v12vstock-5m105560:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qx00ars10ivbtgctwnv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 14:15:00raw179,000원179,000원178,700원178,700원6,004
cmu535qxe0arv10iv8292iaphstock-5m055550:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qxa0aru10ivxwc99oq21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 14:15:00raw112,900원113,000원112,900원112,900원3,064
cmu535qws0arr10ivk80l25bxstock-5m000270:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qwp0arq10ivgieq4rmc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:15:00raw120,900원121,000원120,700원120,800원5,678
cmu535qxo0arx10ivo4hzjcyhstock-5m207940:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qxk0arw10ivx9ygo38w1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:15:00raw1,399,000원1,401,000원1,397,000원1,399,000원360
cmu535qvl0arj10ivyj8ez75ustock-5m006400:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qvi0ari10ivimvzb3n01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 14:15:00raw541,000원542,000원539,000원539,000원2,647
55,598건 중 301–350← 이전7 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬