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
cmuc0uxxr0hsq10iv32bzpoamstock-5m000270:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxxn0hsp10ivgmh87t2p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:45:00raw120,500원120,600원120,500원120,500원3,843
cmuc0uxxh0hso10ivn73rbgasstock-5m005490:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxxd0hsn10ivcpgplzlz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 10:45:00raw317,500원318,000원317,000원317,000원1,577
cmuc0uxwx0hsk10ivtdfh7eclstock-5m006400:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxwt0hsj10iviiw5vg5o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 10:45:00raw535,000원536,000원534,000원534,000원1,493
cmuc0uxwn0hsi10ivruedvvqxstock-5m035720:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxwk0hsh10iv9ccbo42a1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:45:00raw34,150원34,150원34,050원34,100원16,691
cmuc0uxwe0hsg10ivm67he01vstock-5m035420:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxwa0hsf10ivh07munf21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 10:45:00raw202,000원202,000원201,000원201,000원5,660
cmuc0uxw40hse10ivw8jzhp36stock-5m066570:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxw10hsd10iv308f7hxg1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 10:45:00raw216,000원218,250원215,750원218,000원79,400
cmuc0uxvv0hsc10ivg5tnecr4stock-5m005380:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxvs0hsb10iv7a6905i11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:45:00raw365,000원366,000원364,500원365,500원6,426
cmuc0uxvn0hsa10iv966vwp88stock-5m000660:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxvj0hs910ivdkennurj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 10:45:00raw1,914,000원1,916,000원1,910,000원1,911,000원26,926
cmuc0uxvd0hs810ivkdxjkjs0stock-5m005930:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxv90hs710ivfbrrz48j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:45:00raw278,750원279,000원278,500원278,750원119,864
cmuc11dq30hue10ivmuc27l6fstock-5m003550:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dpz0hud10ivxuoardt41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:50:00raw115,600원116,500원115,400원116,000원4,102
cmuc17u2n0huu10ivjrxa5s56stock-5m035420:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u2j0hut10ivdb6z394x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 10:50:00raw201,000원201,500원201,000원201,000원3,389
cmuc11dpu0huc10ivs88fe5ckstock-5m028260:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dpr0hub10ivk3vns2yo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:50:00raw364,500원366,000원364,500원365,000원3,295
cmuc11dpl0hua10ivc9psiiv6stock-5m096770:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dph0hu910iv4dhzll9n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 10:50:00raw138,800원139,000원138,700원138,800원4,100
cmuc11dpb0hu810iv0dck5kx2stock-5m012330:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dp80hu710ivf6csbq341
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:50:00raw379,000원379,500원378,500원378,500원1,914
cmuc11dp20hu610iv7ufx0drgstock-5m373220:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11doz0hu510iv3nr0t37z1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 10:50:00raw352,500원353,000원352,500원352,500원1,051
cmuc11dot0hu410iv80dsqoristock-5m207940:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11doq0hu310ivys5oz9ey1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:50:00raw1,399,000원1,400,000원1,399,000원1,399,000원85
cmuc17u4e0hv610ivp7zh93dtstock-5m005490:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u4b0hv510ivtbj4qswi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 10:50:00raw317,000원317,500원317,000원317,000원1,717
cmuc11dqb0hug10iv4191nsl6stock-5m015760:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dq80huf10iv6c10m17a1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 10:50:00raw30,850원30,950원30,850원30,900원13,495
cmuc11doc0hu010ivy0lfktpvstock-5m055550:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11do80htz10ivm3r4mgag1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:50:00raw112,400원112,800원112,400원112,700원17,534
cmuc11do20hty10iv8xxmd825stock-5m105560:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dny0htx10ivo9xmmkqm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 10:50:00raw175,500원175,900원175,400원175,800원6,655
cmuc11dnr0htw10ivfotlkn3fstock-5m000270:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dnn0htv10ivuue2nwvc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:50:00raw120,600원120,600원120,400원120,400원6,122
cmuc11dni0htu10ivybjq4j01stock-5m068270:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dne0htt10iv4o2ntszp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 10:50:00raw179,800원180,200원179,700원179,900원2,663
cmuc11dqt0huk10iv8y0oizv4stock-5m017670:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dqp0huj10ivbebsaeoj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 10:50:00raw87,300원87,500원87,300원87,400원5,159
cmuc11dn00htq10ivqux54wb4stock-5m051910:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dmw0htp10ivn0h34c701
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 10:50:00raw257,500원257,500원257,000원257,000원528
cmuc11dmq0hto10ivyleqjzwestock-5m006400:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dmm0htn10ivu981xkqx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 10:50:00raw534,000원535,000원534,000원534,000원524
cmuc11dqk0hui10ivxoicptkestock-5m030200:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dqh0huh10ivi2wy5w8d1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 10:50:00raw53,200원53,300원53,100원53,200원2,346
cmuc17u710hvq10iv1u16kz0gstock-5m034730:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u6x0hvp10ive5pmyz7f1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:50:00raw584,000원587,000원583,000원586,000원1,030
cmuc11dmh0htm10ivsc808slostock-5m035720:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dme0htl10iv5jvlkbk61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:50:00raw34,100원34,150원34,050원34,150원6,501
cmuc11dm80htk10ivxsslara2stock-5m066570:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dm50htj10ivilhl6y5z1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 10:50:00raw218,000원218,500원217,000원217,000원17,627
cmuc11dlz0hti10ivcromp92wstock-5m005380:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dlv0hth10iv3vpga69p1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:50:00raw365,000원365,500원365,000원365,000원2,011
cmuc11dlp0htg10ivwwdoh96ustock-5m000660:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dlm0htf10ivqm68evn41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 10:50:00raw1,910,000원1,916,000원1,907,000원1,913,000원36,278
cmuc11dlf0hte10ivtrjm3cpustock-5m005930:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dlb0htd10ivhhq7o3i21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:50:00raw278,750원279,500원278,500원279,500원188,701
cmuc17u2d0hus10iv5thbxmejstock-5m066570:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u290hur10ivet6p239q1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 10:55:00raw217,250원217,500원216,000원217,000원13,986
cmuc17u1k0hum10ivhj0ebs4istock-5m005930:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u180hul10iv689ck1in1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:55:00raw279,250원280,000원279,000원279,500원162,979
cmuc17u1u0huo10ivlvjfjjmmstock-5m000660:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u1q0hun10ivruhlsrzf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 10:55:00raw1,914,000원1,918,000원1,913,000원1,915,000원17,283
cmuc17u230huq10ivu2hod5upstock-5m005380:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u200hup10ivsxfw9kfb1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:55:00raw365,000원365,500원365,000원365,000원2,316
cmuc17u2v0huw10ivlpeyis7sstock-5m035420:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u2s0huv10iv63cxg1jj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 10:55:00raw201,000원202,000원201,000원201,500원5,045
cmuc17u350huy10iv05v7yltcstock-5m035720:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u310hux10ivqdcm83c71
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:55:00raw34,150원34,150원34,000원34,000원14,966
cmuc17u3f0hv010ivihcrps73stock-5m006400:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u3b0huz10ivb12a22lj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 10:55:00raw534,000원536,000원534,000원534,000원2,173
cmuc17u3r0hv210ivtjp28cnqstock-5m051910:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u3m0hv110ivrhuzz8nt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 10:55:00raw257,000원257,500원257,000원257,000원915
cmuc17u440hv410iv7a5lgmb9stock-5m068270:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u3z0hv310ivd07531k71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 10:55:00raw179,800원179,900원179,500원179,700원2,355
cmuc17u4m0hv810ivxa3xoi7lstock-5m005490:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u4j0hv710iveewaj8yb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 10:55:00raw317,500원317,500원317,000원317,000원1,318
cmuc17u4w0hva10iv4uapcf3nstock-5m000270:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u4t0hv910ivvk4oj9id1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:55:00raw120,500원120,500원120,200원120,200원3,103
cmuc17u560hvc10iv6b2uci1ostock-5m105560:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u520hvb10iv074yw3dn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 10:55:00raw175,800원176,100원175,800원175,800원4,419
cmuc17u5h0hve10ivy46yremsstock-5m055550:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u5d0hvd10ivklvxxyby1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:55:00raw112,600원112,900원112,600원112,700원3,176
cmuc17u5r0hvg10ivvq63oer4stock-5m207940:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u5n0hvf10ivhkrajgz31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:55:00raw1,399,000원1,400,000원1,398,000원1,399,000원257
cmuc17u600hvi10ivjirlz488stock-5m373220:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u5x0hvh10ivdyqm1stm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 10:55:00raw352,500원353,000원352,000원352,000원2,308
cmuc17u6a0hvk10iv7z7k2btxstock-5m012330:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u660hvj10ivlbzl9dgd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:55:00raw379,000원379,000원378,500원378,500원1,339
cmuc17u6j0hvm10ive68paiibstock-5m028260:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u6f0hvl10ivxk3abry11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:55:00raw365,000원365,500원364,500원364,750원5,370
cmuc17u780hvs10ivncalcwb1stock-5m034730:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u750hvr10ivhhsw9bfk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:55:00raw585,000원586,000원584,000원585,000원473
70,294건 중 59,801–59,850← 이전1197 / 1406 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬