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
cmuc0i39k0hq810ivq94f0mijstock-5m105560:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i39g0hq710iv7twb9uvm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 10:35:00raw175,300원175,400원175,300원175,300원2,776
cmuc0i39t0hqa10ivd5baclisstock-5m055550:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i39q0hq910ivtgpcm6dj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:35:00raw112,600원112,600원112,400원112,500원7,090
cmuc0i3a30hqc10ivcnygqo11stock-5m207940:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i39z0hqb10iv62tc2t191
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:35:00raw1,398,000원1,399,000원1,398,000원1,398,000원109
cmuc0i3ao0hqe10iv03guxkr6stock-5m373220:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i3ai0hqd10iv9vhntw341
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 10:35:00raw351,500원352,000원351,500원352,000원521
cmuc0i3ba0hqg10ivre6fcpcfstock-5m012330:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i3b50hqf10ivcnn6px4y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:35:00raw378,000원379,000원378,000원378,000원1,651
cmuc0i3bk0hqi10ivdgb9pkgkstock-5m096770:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i3bg0hqh10ivup682g731
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 10:35:00raw138,300원138,900원138,300원138,700원4,306
cmuc0i3bt0hqk10ivn8nk50d5stock-5m028260:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i3bp0hqj10iv4yrliife1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:35:00raw365,000원365,000원364,500원364,500원1,397
cmuc0i3c20hqm10ivx5fb9htkstock-5m003550:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i3by0hql10iv5bmucuzg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:35:00raw114,200원114,600원114,200원114,500원1,168
cmuc0i3cb0hqo10ivm4fh0jmystock-5m015760:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i3c70hqn10iv52xvnv321
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 10:35:00raw30,800원30,900원30,800원30,850원7,942
cmuc0i3ck0hqq10ivhzn774u6stock-5m030200:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i3ch0hqp10ivn8ct6cuc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 10:35:00raw53,200원53,300원53,200원53,300원665
cmuc0oj8n0hra10ivfb2p6vdastock-5m051910:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:50:182026-09-22 10:50:18cmuc0oj8k0hr910ivy2etobwn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 10:35:00raw256,000원256,500원256,000원256,000원1,272
cmuc0ojbo0hrw10iv5ca56tbvstock-5m034730:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0ojbl0hrv10ivfkyg8x581
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:35:00raw585,000원586,000원584,000원585,000원363
cmuc0i3ct0hqs10ivuiy0k0vjstock-5m017670:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i3cq0hqr10ivx04283a01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 10:35:00raw87,400원87,500원87,100원87,200원11,498
cmuc0oj9e0hrg10iv6pfx8z5ustock-5m005490:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0oj9a0hrf10iv60qs0fhb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 10:40:00raw317,000원318,000원317,000원317,500원1,828
cmuc0oj9y0hrk10ive9zukumbstock-5m105560:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0oj9u0hrj10ivtuvpacfi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 10:40:00raw175,350원175,800원175,300원175,600원6,042
cmuc0ojaa0hrm10ivjpb4pjkxstock-5m055550:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0oja50hrl10ivkmaptxoi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:40:00raw112,500원112,600원112,500원112,600원2,628
cmuc0ojao0hro10iv0nv70330stock-5m207940:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0ojak0hrn10iv1t7ja2e91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:40:00raw1,398,000원1,401,000원1,398,000원1,400,000원235
cmuc0ojay0hrq10ivv75bbfffstock-5m373220:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0ojau0hrp10ivaj7xq9ht1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 10:40:00raw351,500원352,500원351,500원352,500원5,090
cmuc0ojb70hrs10iveoyetetvstock-5m012330:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0ojb30hrr10ivmy82ql791
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:40:00raw378,000원379,500원378,000원379,000원2,512
cmuc0ojbg0hru10ivvpk15m33stock-5m028260:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0ojbc0hrt10ivw0m2cxia1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:40:00raw364,500원365,500원364,500원365,000원2,186
cmuc0ojbw0hry10ivymm9rxujstock-5m034730:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0ojbs0hrx10ivif9wevdq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:40:00raw585,000원588,000원585,000원587,000원802
cmuc0ojc50hs010ivt9yu4h6lstock-5m003550:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0ojc10hrz10ivz3hv1zy01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:40:00raw114,600원115,000원114,500원114,900원1,938
cmuc0ojce0hs210iviykm8mm1stock-5m015760:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0ojca0hs110ivcycwu91i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 10:40:00raw30,900원30,900원30,800원30,900원18,110
cmuc0ojcn0hs410ivmyy2mwznstock-5m030200:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0ojck0hs310ivdac0m9xc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 10:40:00raw53,200원53,300원53,100원53,300원2,578
cmuc0ojcy0hs610iv9xsw87tpstock-5m017670:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0ojcs0hs510ivvcwvwfxd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 10:40:00raw87,200원87,300원87,100원87,300원5,205
cmuc0uxz50ht010ivgktqiwk3stock-5m096770:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:55:182026-09-22 10:55:18cmuc0uxz10hsz10ivlu8r05ah1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 10:40:00raw138,700원139,200원138,600원139,000원6,226
cmuc0oj8d0hr810ivolhyau52stock-5m006400:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:182026-09-22 10:50:18cmuc0oj890hr710ivzjxo5krl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 10:40:00raw534,000원536,000원534,000원535,000원1,097
cmuc0oj7w0hr410ivol0cjzwhstock-5m035720:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:182026-09-22 10:50:18cmuc0oj7t0hr310ivvif6gxek1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:40:00raw34,050원34,150원34,050원34,150원12,018
cmuc0oj7m0hr210ivuhv5ahfsstock-5m035420:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:182026-09-22 10:50:18cmuc0oj7j0hr110ivyufy45pv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 10:40:00raw202,000원202,000원201,500원201,500원2,993
cmuc0oj7d0hr010ivo79c9k0gstock-5m066570:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:182026-09-22 10:50:18cmuc0oj790hqz10ivi5ehsiiu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 10:40:00raw216,000원216,000원215,500원216,000원6,214
cmuc0oj730hqy10ivfqtrl37astock-5m005380:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:182026-09-22 10:50:18cmuc0oj6z0hqx10ivf2tast291
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:40:00raw365,000원365,000원364,500원364,500원2,040
cmuc0oj6t0hqw10iv7m65r6w5stock-5m000660:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:182026-09-22 10:50:18cmuc0oj6p0hqv10iv93xnoq221
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 10:40:00raw1,914,000원1,915,000원1,910,000원1,914,000원34,577
cmuc0oj6i0hqu10ivsectjnw6stock-5m005930:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:182026-09-22 10:50:18cmuc0oj660hqt10iv1qbfjwjq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:40:00raw279,250원279,500원278,500원278,750원205,723
cmuc0oj8v0hrc10iv784enawsstock-5m051910:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:182026-09-22 10:50:18cmuc0oj8s0hrb10ivmau3a7zu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 10:40:00raw256,000원257,000원256,000원257,000원3,693
cmuc0oj950hre10ivnb70lucqstock-5m068270:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:182026-09-22 10:50:19cmuc0oj910hrd10ivz7sbzlr01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 10:40:00raw179,600원180,100원179,500원179,900원3,139
cmuc0oj9o0hri10iv709wn7hvstock-5m000270:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0oj9k0hrh10ivu2uaet341
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:40:00raw120,300원120,700원120,300원120,500원5,875
cmuc0uxx70hsm10ivhngb94kcstock-5m051910:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxx30hsl10ivr2o9au241
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 10:45:00raw256,500원258,000원256,500원257,500원3,171
cmuc11dol0hu210ivtrkvgpogstock-5m207940:20260922:10452026-09-22 10:45:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11doh0hu110ivr8sxyjyv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:45:00raw1,399,000원1,400,000원1,399,000원1,399,000원79
cmuc11dn90hts10ivwbb2bf17stock-5m068270:20260922:10452026-09-22 10:45:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dn50htr10ivhghsfj5y1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 10:45:00raw179,800원179,900원179,600원179,800원2,665
cmuc17u6s0hvo10iv962l82z0stock-5m034730:20260922:10452026-09-22 10:45:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u6o0hvn10iv8mziyqap1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:45:00raw587,000원587,000원584,000원584,000원984
cmuc0uy100htc10iv8lt2zzdnstock-5m017670:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:182026-09-22 10:55:18cmuc0uy0w0htb10iv5k44qkc31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 10:45:00raw87,300원87,400원87,200원87,300원5,387
cmuc0uy0r0hta10ivs4bn9im2stock-5m030200:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:182026-09-22 10:55:18cmuc0uy0n0ht910iv2rpel8421
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 10:45:00raw53,200원53,300원53,200원53,200원915
cmuc0uy0h0ht810iv5ylyvxj5stock-5m015760:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:182026-09-22 10:55:18cmuc0uy0e0ht710iv227heo4g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 10:45:00raw30,850원30,900원30,850원30,850원11,924
cmuc0uy080ht610iv0toj2qa6stock-5m003550:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:182026-09-22 10:55:18cmuc0uy040ht510ivsuixpez11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:45:00raw114,900원115,700원114,800원115,500원6,212
cmuc0uxzu0ht410ivk2q0f9umstock-5m028260:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:182026-09-22 10:55:18cmuc0uxzp0ht310iv1o1l7jkb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:45:00raw365,000원366,000원364,500원365,000원2,306
cmuc0uxzg0ht210iv24gsho1ustock-5m096770:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:182026-09-22 10:55:18cmuc0uxzb0ht110iv2q9nuuik1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 10:45:00raw139,100원139,300원138,700원138,700원5,976
cmuc0uxyu0hsy10iv5vqfarkkstock-5m012330:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:182026-09-22 10:55:18cmuc0uxyq0hsx10ivxz97u8xg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:45:00raw379,000원380,000원379,000원379,000원2,692
cmuc0uxyk0hsw10ivv35kmd6gstock-5m373220:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxyg0hsv10iv90h2raue1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 10:45:00raw352,000원353,000원352,000원352,500원2,153
cmuc0uxyb0hsu10ivr19v4p5nstock-5m055550:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxy70hst10iv5yf5uupg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:45:00raw112,500원112,600원112,400원112,400원12,851
cmuc0uxy10hss10ivn9865z82stock-5m105560:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxxx0hsr10iv660p1dre1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 10:45:00raw175,600원175,700원175,400원175,500원3,513
70,294건 중 59,751–59,800← 이전1196 / 1406 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬