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
cmuc058nx0hnm10ivpuecjkk1stock-5m068270:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058nn0hnl10iv4zk60jna1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 10:25:00raw179,500원179,600원179,300원179,400원3,390
cmuc058on0hno10ivdp6hfmpistock-5m005490:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058oe0hnn10ivu3qo1hdo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 10:25:00raw317,000원317,500원316,750원317,000원2,003
cmuc058pb0hns10iv0nxiuj3nstock-5m105560:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058p70hnr10ivvqbz63po1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 10:25:00raw175,000원175,500원174,800원175,300원7,325
cmuc058pk0hnu10iv24ofsbatstock-5m055550:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058pg0hnt10iv6cb4je7i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:25:00raw112,300원112,600원112,300원112,500원7,572
cmuc058pt0hnw10ivi1erdlmsstock-5m207940:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058pq0hnv10ivpyhwn1sa1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:25:00raw1,399,000원1,400,000원1,398,000원1,398,000원348
cmuc058q20hny10ivv5inwj9ostock-5m373220:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058pz0hnx10ivjajfqawo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 10:25:00raw351,500원352,000원351,500원351,500원1,461
cmuc058qc0ho010ivpg1u6czwstock-5m012330:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058q70hnz10iv9h0lrwlm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:25:00raw378,500원378,500원377,500원377,500원1,693
cmuc058ql0ho210ivkvzx2xz7stock-5m096770:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058qh0ho110iv4mnuhad91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 10:25:00raw138,500원138,600원138,200원138,200원4,459
cmuc058qu0ho410iv1vco7i86stock-5m028260:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058qq0ho310ivf158qy8k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:25:00raw366,250원367,000원365,500원365,750원2,663
cmuc058r40ho610ivjn8ck8xtstock-5m034730:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058r00ho510ivb9si6cuv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:25:00raw586,000원587,000원585,000원585,000원391
cmuc058rf0ho810iv54ux11t7stock-5m003550:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058ra0ho710iv84v8enyx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:25:00raw114,000원114,200원113,800원114,200원3,158
cmuc058rs0hoa10ivev7lbn4pstock-5m015760:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058ro0ho910ivaywqyj401
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 10:25:00raw30,800원30,900원30,800원30,800원5,121
cmuc058s20hoc10ivlkjyjhvpstock-5m030200:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058ry0hob10iv71k65mxb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 10:25:00raw53,100원53,200원53,000원53,000원1,421
cmuc058sb0hoe10ivsbb8z0kastock-5m017670:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058s80hod10ivxcqyi8ck1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 10:25:00raw87,400원87,500원87,200원87,300원13,943
cmuc058kz0hn410iv84h2qxakstock-5m005930:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058ki0hn310ivx9ntgztr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:25:00raw279,500원280,000원279,500원279,500원65,971
cmuc058la0hn610ivj0okq7g1stock-5m000660:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058l50hn510ive4f16fwf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 10:25:00raw1,921,000원1,922,000원1,918,000원1,921,000원27,058
cmuc058li0hn810ivx77urdo0stock-5m005380:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058lf0hn710ivo8fjn07o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:25:00raw365,000원365,500원364,500원364,500원2,624
cmuc0bni50how10ivkhhvyazfstock-5m068270:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:172026-09-22 10:40:17cmuc0bni10hov10ivp73sglmb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 10:30:00raw179,300원179,600원179,300원179,400원2,381
cmuc0i38t0hq210ivq5qac7k7stock-5m005490:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i38p0hq110ivmvrpaku01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 10:30:00raw317,000원317,500원317,000원317,000원1,377
cmuc0bngk0hok10ivv2aj7or0stock-5m005380:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:172026-09-22 10:40:17cmuc0bngg0hoj10ivpopiwayr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:30:00raw364,500원366,000원364,500원365,000원6,275
cmuc0bnif0hoy10ivmda14p93stock-5m000270:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:172026-09-22 10:40:17cmuc0bnib0hox10ivdsjw2dov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:30:00raw120,200원120,600원120,100원120,400원8,719
cmuc0bnio0hp010iv13omgn6xstock-5m105560:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:172026-09-22 10:40:18cmuc0bnik0hoz10iv9deiofpc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 10:30:00raw175,400원175,500원175,100원175,300원4,682
cmuc0bniy0hp210ivfu4vbzyrstock-5m055550:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:182026-09-22 10:40:18cmuc0bniu0hp110iv4o874dvz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:30:00raw112,600원112,700원112,400원112,600원5,109
cmuc0bnj80hp410iv74uc58pqstock-5m207940:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:182026-09-22 10:40:18cmuc0bnj40hp310ivvo5kvihj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:30:00raw1,398,000원1,400,000원1,398,000원1,398,000원192
cmuc0bnji0hp610ivnhol237cstock-5m373220:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:182026-09-22 10:40:18cmuc0bnje0hp510ivw62g463n1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 10:30:00raw351,500원352,000원351,500원352,000원989
cmuc0bnjr0hp810ivrb98rdt5stock-5m012330:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:182026-09-22 10:40:18cmuc0bnjo0hp710ivmavjls251
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:30:00raw377,500원378,500원377,500원378,000원1,503
cmuc0bnk10hpa10ivb8okzwhostock-5m096770:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:182026-09-22 10:40:18cmuc0bnjx0hp910ivble4le4n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 10:30:00raw138,200원138,700원138,200원138,400원5,156
cmuc0bnkc0hpc10ivmj5gj6u3stock-5m028260:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:182026-09-22 10:40:18cmuc0bnk80hpb10ivfgxozoif1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:30:00raw365,500원366,000원365,000원365,500원4,748
cmuc0bnkl0hpe10ivt3dx2ozastock-5m034730:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:182026-09-22 10:40:18cmuc0bnkh0hpd10ived3sf6xo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:30:00raw585,000원586,000원583,000원584,000원1,001
cmuc0bnkv0hpg10ivko2vqdvpstock-5m003550:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:182026-09-22 10:40:18cmuc0bnkr0hpf10ivf6kd8iva1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:30:00raw114,100원114,300원114,000원114,300원1,082
cmuc0bnl40hpi10ivni56dn7ostock-5m015760:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:182026-09-22 10:40:18cmuc0bnl00hph10ivuf0f0j4r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 10:30:00raw30,800원30,850원30,800원30,800원7,642
cmuc0bnlc0hpk10ivt84bnep8stock-5m030200:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:182026-09-22 10:40:18cmuc0bnl80hpj10iv0m0pjtpl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 10:30:00raw53,000원53,300원53,000원53,200원2,168
cmuc0bnlm0hpm10ivr4tt3yarstock-5m017670:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:182026-09-22 10:40:18cmuc0bnli0hpl10ivm9gyl7511
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 10:30:00raw87,300원87,500원87,200원87,400원7,371
cmuc0bnga0hoi10ivjfbmrf06stock-5m000660:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:172026-09-22 10:40:17cmuc0bng60hoh10iv3c1pdi2y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 10:30:00raw1,921,000원1,921,500원1,915,000원1,916,000원32,475
cmuc0bngu0hom10ivz8ga1slmstock-5m066570:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:172026-09-22 10:40:17cmuc0bngq0hol10iv3gaojbwy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 10:30:00raw214,500원215,500원214,500원214,750원8,697
cmuc0bnh40hoo10iv5hyj76festock-5m035420:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:172026-09-22 10:40:17cmuc0bnh00hon10iv1en2acwk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 10:30:00raw201,000원202,000원201,000원201,500원4,673
cmuc0bnfz0hog10iv9u22hkltstock-5m005930:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:172026-09-22 10:40:17cmuc0bnfu0hof10ivirx6z9jj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:30:00raw279,500원280,000원279,000원279,250원193,763
cmuc0bnhd0hoq10ivms7cmas0stock-5m035720:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:172026-09-22 10:40:17cmuc0bnh90hop10iv29wofcp31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:30:00raw34,000원34,100원33,900원34,050원25,219
cmuc0bnhm0hos10ivttpr98rhstock-5m006400:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:172026-09-22 10:40:17cmuc0bnhi0hor10ivmr5hojyl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 10:30:00raw534,000원535,000원534,000원534,000원857
cmuc0bnhw0hou10ivqxzxjvtnstock-5m051910:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:172026-09-22 10:40:17cmuc0bnhs0hot10ivotsyc5vv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 10:30:00raw256,000원256,500원256,000원256,000원782
cmuc0oj850hr610iv4rpgibg9stock-5m006400:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:50:182026-09-22 10:50:18cmuc0oj820hr510iv3rsabyoq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 10:35:00raw534,000원535,000원534,000원534,000원707
cmuc0i37j0hps10iv1t8bb1lgstock-5m005380:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i37g0hpr10ivknx0hluf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:35:00raw365,000원365,500원364,500원364,500원2,729
cmuc0i37s0hpu10iv4jaclir5stock-5m066570:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i37p0hpt10ivvp1oayzi1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 10:35:00raw214,500원216,000원214,500원216,000원21,499
cmuc0i3810hpw10ivz4b4ieipstock-5m035420:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i37y0hpv10iv78lu8nm51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 10:35:00raw202,000원202,000원201,500원201,500원2,639
cmuc0i38b0hpy10iv26eo8mxostock-5m035720:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i3870hpx10ivwcl85p1b1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:35:00raw34,050원34,150원34,000원34,150원12,221
cmuc0i38k0hq010iv2luznyt6stock-5m068270:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i38g0hpz10ivdettdotq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 10:35:00raw179,400원179,700원179,400원179,600원2,855
cmuc0i3700hpo10ivzkcf9nd4stock-5m005930:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i36u0hpn10ivzdk5l8l21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:35:00raw279,250원279,500원279,000원279,000원93,513
cmuc0i37b0hpq10ivxcde3la8stock-5m000660:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i3770hpp10iv6rjiiuxf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 10:35:00raw1,916,000원1,917,000원1,913,000원1,914,000원21,172
cmuc0i3910hq410ivqwbqkp68stock-5m005490:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i38y0hq310ivh9w24g0l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 10:35:00raw317,000원317,500원317,000원317,000원2,553
cmuc0i39b0hq610ivevvnq7ocstock-5m000270:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i3970hq510ivrvv1sn1i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:35:00raw120,400원120,500원120,300원120,300원4,195
70,294건 중 59,701–59,750← 이전1195 / 1406 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬