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
cmubxtqtc0h6s10ivubpg36r9stock-5m035720:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqt80h6r10ivs0gi25yz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:20:00raw34,350원34,450원34,250원34,400원52,839
cmubxtqvi0h7810ivrr6073odstock-5m055550:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqve0h7710ivfnfoepvc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:20:00raw113,100원113,200원112,900원113,100원9,372
cmubxtqvs0h7a10ivotl184qcstock-5m207940:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqvp0h7910ivye07wp821
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:20:00raw1,400,000원1,402,000원1,400,000원1,400,000원184
cmubxtqup0h7210ivki5kmdowstock-5m005490:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqum0h7110ivqsuwdm6e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 09:20:00raw319,000원319,500원318,500원318,500원1,673
cmubxtqw20h7c10ivci7pduypstock-5m373220:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqvy0h7b10ivo6i3kp451
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 09:20:00raw353,500원354,000원353,000원353,500원2,607
cmubxtqwc0h7e10ivihpvj4ulstock-5m012330:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqw80h7d10ivkrdzixyo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:20:00raw379,500원380,500원378,500원379,000원3,852
cmubxtqwm0h7g10ivvkb3tap7stock-5m096770:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqwh0h7f10ivov6w082x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 09:20:00raw139,400원139,500원138,200원138,250원18,431
cmubxtqwv0h7i10iv1208ptkvstock-5m028260:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqwr0h7h10ivxdt428he1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:20:00raw374,500원375,000원371,500원372,000원4,508
cmubxtqx40h7k10iv0t9l3sdqstock-5m034730:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqx10h7j10ivdooud6at1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:20:00raw585,000원586,000원582,000원582,000원1,930
cmubxtqxe0h7m10ivgb2p0nxestock-5m003550:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqxa0h7l10iv7smm88mb1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:20:00raw113,900원113,900원113,100원113,400원3,575
cmubxtqxn0h7o10ivducj4jv0stock-5m015760:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqxk0h7n10ivafzlyey51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 09:20:00raw30,900원31,000원30,900원30,900원8,456
cmubxtqtn0h6u10iv9uxypqilstock-5m006400:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqtj0h6t10ivmzjtzj4x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 09:20:00raw535,000원536,000원534,000원534,500원2,086
cmubxtqtx0h6w10ivzm279nv7stock-5m051910:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqtt0h6v10ivzsvh4nat1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 09:20:00raw258,500원258,500원257,500원257,500원2,012
cmubxtquf0h7010ivw31w3jcustock-5m068270:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtquc0h6z10ivpov9vl921
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 09:20:00raw180,500원180,700원180,300원180,700원2,658
cmubxtqxx0h7q10ivg8sxyiq5stock-5m030200:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqxt0h7p10iv145fp5d91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 09:20:00raw53,600원53,600원53,200원53,400원6,060
cmubxtqy70h7s10ivp3droz3cstock-5m017670:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqy30h7r10iv26n46d6q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 09:20:00raw88,600원88,700원88,200원88,300원19,523
cmubxtquz0h7410ivnuny9rb0stock-5m000270:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtquv0h7310ivcaqmhpd01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:20:00raw121,050원121,300원120,700원120,800원12,189
cmubxtqv90h7610iv4mv3fwiestock-5m105560:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqv50h7510ivszmtod591
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 09:20:00raw175,700원176,200원175,300원175,300원12,123
cmuby029o0h8010ivb75ctyadstock-5m066570:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby029k0h7z10iv6hpviwzx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 09:25:00raw210,500원211,500원209,000원211,000원28,070
cmuby028t0h7u10ivz1dnqkc5stock-5m005930:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:172026-09-22 09:35:17cmuby028g0h7t10ivj1d4g0qg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:25:00raw280,250원281,000원279,500원280,750원384,466
cmuby02940h7w10ivw1pyt0b1stock-5m000660:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:172026-09-22 09:35:17cmuby02900h7v10iv8wfwohdf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 09:25:00raw1,921,000원1,927,000원1,920,000원1,925,000원47,271
cmuby029e0h7y10ivkr10bs21stock-5m005380:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:172026-09-22 09:35:18cmuby029a0h7x10iv53njendo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:25:00raw364,500원365,750원364,500원364,500원6,935
cmuby029y0h8210iv3p1qj4eastock-5m035420:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby029u0h8110ivyzeulatf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 09:25:00raw203,000원203,500원202,500원202,500원6,182
cmuby02a80h8410iv5votjlvwstock-5m035720:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02a40h8310ivw25zcky51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:25:00raw34,400원34,450원34,250원34,250원30,333
cmuby02ah0h8610ivl04ih2e0stock-5m006400:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02ad0h8510iv15pf0e011
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 09:25:00raw534,500원536,000원534,000원535,000원3,867
cmuby02ar0h8810ivn423sp2qstock-5m051910:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02an0h8710iva67oxwau1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 09:25:00raw257,000원257,500원256,500원256,500원2,410
cmuby02b10h8a10iv7exi8oynstock-5m068270:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02ax0h8910ivw12n5d8h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 09:25:00raw180,700원180,700원180,100원180,200원6,991
cmuby02ba0h8c10ivyj436wy1stock-5m005490:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02b60h8b10iv4p9lyz7w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 09:25:00raw318,500원319,000원318,000원319,000원3,124
cmuby02bj0h8e10ivlpqxtpd0stock-5m000270:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02bf0h8d10ivmdlh334o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:25:00raw120,800원121,300원120,600원120,700원12,264
cmuby02bs0h8g10ivz0l9u85estock-5m105560:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02bp0h8f10ivq7fn70t81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 09:25:00raw175,200원175,600원175,200원175,400원10,556
cmuby02c10h8i10iv45o0yt63stock-5m055550:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02by0h8h10ivcjh5kbh91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:25:00raw113,100원113,300원112,900원113,000원13,402
cmuby02cb0h8k10ivr4h5juykstock-5m207940:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02c80h8j10iv2tiwzp6s1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:25:00raw1,400,000원1,404,000원1,399,000원1,400,000원380
cmuby02ck0h8m10ivk6lg02unstock-5m012330:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02cg0h8l10ivpu51lwhf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:25:00raw378,500원380,500원378,500원380,000원5,005
cmuby02cu0h8o10iv9vm6t4rastock-5m096770:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02cq0h8n10ivpata00uo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 09:25:00raw138,200원138,800원138,000원138,400원14,357
cmuby02d40h8q10ivdpwlxs6lstock-5m028260:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02d00h8p10ivwh0lck2e1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:25:00raw371,500원373,000원371,000원371,500원5,610
cmuby02dd0h8s10iv0bc5d48xstock-5m034730:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02d90h8r10ivrk95g9ve1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:25:00raw583,000원587,000원581,000원587,000원2,780
cmuby02do0h8u10ivr21tlnarstock-5m003550:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02dj0h8t10ivnz5meg661
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:25:00raw113,300원113,700원113,300원113,700원5,048
cmuby02dx0h8w10ivbvnzum35stock-5m015760:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02dt0h8v10ivt2kf8jpo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 09:25:00raw30,950원31,000원30,900원30,950원6,241
cmuby02e60h8y10ivpkciq434stock-5m017670:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02e30h8x10ivc3obu2dv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 09:25:00raw88,300원88,400원88,100원88,100원13,309
cmuby6k2k0ha610ivpx1k9aadstock-5m030200:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:40:212026-09-22 09:40:21cmuby6k2g0ha510ivxjfw44241
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 09:25:00raw53,400원53,600원53,300원53,300원3,261
cmuby6k0b0h9q10iva9qu1d6jstock-5m373220:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6k070h9p10iv5bu3clfg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 09:25:00raw353,000원353,500원352,000원353,000원4,840
cmuby6jz90h9i10ivplfszhbbstock-5m000270:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6jz50h9h10iv2cs3os3l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:30:00raw120,700원120,900원120,500원120,500원11,242
cmuby6jzj0h9k10iv1nux4vy6stock-5m105560:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6jzf0h9j10ivznxpa8261
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 09:30:00raw175,300원175,500원175,200원175,200원6,658
cmuby6jzs0h9m10ivwhubtqgcstock-5m055550:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6jzo0h9l10ivb7tv4zu71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:30:00raw113,000원113,300원112,800원112,900원12,851
cmuby6jyp0h9e10iv0banw6pestock-5m051910:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6jyl0h9d10ivgirnw6px1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 09:30:00raw257,000원258,500원256,500원258,000원6,261
cmuby6k020h9o10ivdek6lvg2stock-5m207940:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6jzy0h9n10iv6lg9ns6f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:30:00raw1,400,000원1,403,000원1,399,000원1,400,000원349
cmuby6k0j0h9s10ivgh6oomp5stock-5m373220:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6k0f0h9r10iv8v81he9q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 09:30:00raw352,500원354,000원352,500원352,500원3,902
cmuby6k0u0h9u10ivzra1f76istock-5m012330:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6k0p0h9t10iveathzvq01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:30:00raw380,000원381,000원379,500원379,500원4,467
cmuby6k150h9w10ivfvcer9gdstock-5m096770:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6k110h9v10ivr9ax9s211
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 09:30:00raw138,300원138,800원137,900원138,200원12,019
cmuby6k1i0h9y10ivzm13vqjostock-5m028260:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6k1d0h9x10iv5h1h30bj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:30:00raw371,500원372,000원370,500원371,000원4,627
68,868건 중 59,401–59,450← 이전1189 / 1378 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬