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
cmu535qzn0as910ivkpj349hystock-5m003550:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qzj0as810iv3w6nzdch1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:15:00raw112,800원112,800원112,000원112,200원4,518
cmu535qyk0as310ivj01sywy2stock-5m096770:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qyg0as210ivw9r38w7o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 14:15:00raw140,700원140,800원139,800원139,800원6,099
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
cmu535qxy0arz10ivbafdzzj6stock-5m373220:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qxv0ary10ivx8virt9s1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 14:15:00raw366,000원366,500원365,000원365,000원2,194
cmu535qy90as110ivvk3nfxcustock-5m012330:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qy50as010iv1n7yvjqv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 14:15:00raw382,500원383,000원382,500원382,500원1,501
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
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
cmu535qw70arn10iv12ee53yhstock-5m068270:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qw30arm10ive0m4dz1v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 14:15:00raw181,100원181,400원180,900원181,100원3,137
cmu535qv00arf10ivesdwnpwastock-5m035420:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535quw0are10ivza118hid1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 14:15:00raw199,600원199,800원199,500원199,500원10,950
cmu535qvw0arl10ivvxr3tstwstock-5m051910:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qvs0ark10ivukn2rn0s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 14:15:00raw269,000원269,500원268,000원268,250원2,333
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
cmu535qwi0arp10ivhmyi3ptbstock-5m005490:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535qwe0aro10ivfkns4hji1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 14:15:00raw326,500원327,000원326,000원326,500원980
cmu535r080asd10ivkg1dbpymstock-5m030200:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535r040asc10ivlo8xrbtt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 14:15:00raw53,200원53,300원53,200원53,200원648
cmu535qup0ard10iva6yle4rtstock-5m066570:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:172026-09-17 14:25:18cmu535quj0arc10iv44wbp2n71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 14:15:00raw198,750원198,900원198,600원198,700원5,078
cmu535qu10ar910ivyosqkzi0stock-5m000660:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:172026-09-17 14:25:17cmu535qtx0ar810iv152vgnv41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 14:15:00raw1,769,000원1,769,000원1,759,000원1,759,000원34,473
cmu535qtr0ar710iv6li9oi4qstock-5m005930:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:172026-09-17 14:25:17cmu535qtk0ar610ivoiwh3wte1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:15:00raw254,750원255,000원253,500원254,000원121,893
cmu535quc0arb10ivvtqnkjcpstock-5m005380:20260917:14152026-09-17 14:15:00instantevent2026-09-17 14:25:172026-09-17 14:25:17cmu535qu80ara10ivz45lzouj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 14:15:00raw362,750원363,000원362,500원362,500원1,898
cmu52zb7c0aq910ivq7dgn66tstock-5m068270:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb780aq810iv94ro91ew1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-17 14:10:00raw181,300원181,300원180,900원181,100원3,602
cmu52zb7m0aqb10ivtcuafw4ustock-5m005490:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb7j0aqa10ivqhm2t5351
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-17 14:10:00raw327,000원327,000원326,500원326,500원844
cmu52zb6q0aq510ivou1dyj5kstock-5m006400:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb6m0aq410iv4hxu6tp51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 14:10:00raw541,000원542,000원541,000원541,000원1,274
cmu52zb8s0aqj10iv1knbrsh0stock-5m105560:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb8o0aqi10ivxchu4f631
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-17 14:10:00raw178,700원179,300원178,600원179,000원7,896
cmu52zbae0aqt10ivrrdhc0w1stock-5m012330:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zba90aqs10ivmuutdeip1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 14:10:00raw383,000원383,000원382,500원382,500원1,508
cmu52zb640aq110iv377gckmjstock-5m035420:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb610aq010ivl7b2tb411
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 14:10:00raw199,400원199,700원199,200원199,600원15,580
cmu52zb6g0aq310ive49xjlpistock-5m035720:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb6c0aq210iv0ppyvy8b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 14:10:00raw33,750원33,775원33,700원33,700원9,559
cmu52zbb00aqx10ivfdwda52ystock-5m028260:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zbav0aqw10ivkt13v2df1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:10:00raw356,500원356,500원355,000원355,500원879
cmu52zb4a0apv10iv4uwek4k6stock-5m000660:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb3z0apu10iv70kz38iz1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-17 14:10:00raw1,766,000원1,769,000원1,764,000원1,768,000원25,942
cmu52zb710aq710ivbhljqem0stock-5m051910:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb6x0aq610ive9xlh65g1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-17 14:10:00raw269,000원269,000원268,500원269,000원1,079
cmu52zb5u0apz10iv4ed20g5mstock-5m066570:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb5n0apy10iv518l9wed1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-17 14:10:00raw198,900원198,900원198,600원198,800원4,802
cmu52zbbo0ar110ivmurn7zi3stock-5m003550:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zbbi0ar010iva3f5bmkr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-17 14:10:00raw112,700원112,800원112,600원112,800원1,800
cmu52zbby0ar310iv90udxwycstock-5m015760:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zbbv0ar210ivd7usg0yx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-17 14:10:00raw30,975원31,000원30,950원30,975원7,392
cmu52zbba0aqz10ivh5yfbr5lstock-5m034730:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zbb70aqy10iv1zfpnerg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:10:00raw542,000원543,000원541,000원542,000원1,421
cmu52zb3g0apt10ivdywjd3zxstock-5m005930:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb3a0aps10iv7qoxa1gv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-17 14:10:00raw254,750원255,500원254,500원255,000원89,318
cmu52zb9v0aqp10ivoadqjcd9stock-5m373220:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb9o0aqo10ivkkvprj5a1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 14:10:00raw366,500원366,500원366,000원366,500원1,222
cmu52zb930aql10iv76bp4pvcstock-5m055550:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb8y0aqk10ivedifae221
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-17 14:10:00raw112,800원113,000원112,800원112,900원13,085
cmu52zb9h0aqn10ivkdfwvpl0stock-5m207940:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb9a0aqm10ivebcjldjf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:10:00raw1,398,000원1,401,000원1,398,000원1,399,000원289
cmu52zb540apx10ivokud1jl7stock-5m005380:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb4t0apw10ivnf1aocdn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-17 14:10:00raw363,000원363,000원362,500원363,000원2,193
cmu52zbap0aqv10ivvr58giotstock-5m096770:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zbal0aqu10iv6imvqn8l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-17 14:10:00raw140,800원141,100원140,600원140,700원5,069
cmu52zbc90ar510iv0t0gym1astock-5m030200:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zbc50ar410ivt2732mjt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 14:10:00raw53,200원53,300원53,200원53,300원12,839
cmu52zb8h0aqh10ivyiz8glgdstock-5m000270:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb8c0aqg10ivkbx5o48j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:10:00raw120,900원121,000원120,700원120,900원4,624
cmu535r0h0asf10ivarr8hv1jstock-5m017670:20260917:14102026-09-17 14:10:00instantevent2026-09-17 14:25:182026-09-17 14:25:18cmu535r0e0ase10ivfzbyaw7n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-17 14:10:00raw87,600원87,700원87,500원87,600원5,971
cmu52zba40aqr10ivv3ymorgbstock-5m012330:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zba00aqq10ivp5fouuf31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-17 14:05:00raw382,000원383,000원382,000원382,500원1,397
cmu52zb870aqf10iv86d2bm0rstock-5m000270:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:20:172026-09-17 14:20:17cmu52zb820aqe10ivi5fp0u1b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 14:05:00raw120,800원120,900원120,700원120,900원4,619
cmu52sw580aov10ivhcyu187zstock-5m035420:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw550aou10iviqi4czu51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-17 14:05:00raw200,000원200,500원198,300원199,400원86,006
cmu52sw8j0aph10ivkb6fxsi0stock-5m028260:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw8f0apg10ivbd8r9rgu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-17 14:05:00raw356,000원356,500원355,500원356,000원809
cmu52sw8s0apj10ivcqkuby2zstock-5m034730:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw8o0api10iv3kd82pja1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-17 14:05:00raw542,000원543,000원541,000원542,000원1,493
cmu52sw5j0aox10ivlc2c8ch7stock-5m035720:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw5g0aow10ivjx7kdvuu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-17 14:05:00raw33,750원33,800원33,750원33,750원9,571
cmu52sw9m0app10ivw8iu44tdstock-5m030200:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw9j0apo10iv7h19o10o1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-17 14:05:00raw53,200원53,300원53,200원53,200원369
cmu52sw5w0aoz10iv3ayhkt93stock-5m006400:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw5r0aoy10ivajk8ztf91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-17 14:05:00raw542,000원542,000원541,000원541,000원1,734
cmu52sw7y0apd10ivek5fsgc9stock-5m373220:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw7u0apc10ivqhk87gn81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-17 14:05:00raw366,500원366,500원366,000원366,000원1,213
cmu52sw7o0apb10iv3s9ue9gystock-5m207940:20260917:14052026-09-17 14:05:00instantevent2026-09-17 14:15:182026-09-17 14:15:18cmu52sw7k0apa10ivkpae7asl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-17 14:05:00raw1,399,000원1,402,000원1,398,000원1,398,000원419
55,598건 중 351–400← 이전8 / 1112 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬