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
cmuc17u7i0hvu10iv78ciavnustock-5m003550:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u7e0hvt10ivezuv1g5s1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:55:00raw115,900원116,000원115,500원115,500원1,428
cmuc17u7t0hvw10iv2dxphni4stock-5m015760:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u7p0hvv10ivuogq7ayd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 10:55:00raw30,950원30,950원30,850원30,900원18,438
cmuc17u820hvy10ivin08ik0hstock-5m030200:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u7y0hvx10ivs4dx8vk01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 10:55:00raw53,100원53,300원53,100원53,200원2,068
cmuc17u8c0hw010ivrlufkfhzstock-5m017670:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u880hvz10ivufmdfaxt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 10:55:00raw87,300원87,400원87,200원87,200원8,505
cmuc1e8gf0hww10ivvtd61195stock-5m096770:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8gb0hwv10iv3bsggiqb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 10:55:00raw138,800원138,900원138,500원138,600원4,845
cmuc1e8hy0hx810iv1exemo7qstock-5m030200:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8hv0hx710iv60gxp4gk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 11:00:00raw53,200원53,400원53,100원53,200원1,180
cmuc1e8fc0hwo10ivx0qeban8stock-5m105560:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8f80hwn10iv7yteudpo1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 11:00:00raw175,800원176,100원175,800원175,900원2,843
cmuc1e8fl0hwq10ivgy3ou305stock-5m055550:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8fh0hwp10ivgm29qoh11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:00:00raw112,700원112,900원112,700원112,700원4,180
cmuc1e8fv0hws10ivgqsb5x7wstock-5m373220:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8fr0hwr10ivtyj55f2w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 11:00:00raw352,000원352,500원352,000원352,000원316
cmuc1e8g50hwu10ivuikje82astock-5m012330:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8g10hwt10iv17felrv91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:00:00raw378,500원379,000원378,500원378,500원604
cmuc1e8gn0hwy10iv9p8wate8stock-5m096770:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8gj0hwx10iv9q4vr09e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 11:00:00raw138,600원138,700원138,300원138,400원3,617
cmuc1e8gx0hx010ivc8r9h0vvstock-5m028260:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8gt0hwz10iv1f0u2ni71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:00:00raw365,000원365,500원364,000원364,000원2,732
cmuc1e8h60hx210iv01lhyo9jstock-5m034730:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8h30hx110ivswep52tx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:00:00raw586,000원587,000원585,000원586,000원426
cmuc1e8hg0hx410iv3eh6z97dstock-5m003550:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8hc0hx310ivecqlrf4n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:00:00raw115,500원116,100원115,500원115,900원1,898
cmuc1e8hp0hx610ivgs8nvxf0stock-5m015760:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8hl0hx510iv8al6zisa1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 11:00:00raw30,850원30,900원30,800원30,800원6,699
cmuc1e8f30hwm10iv4le8u7xostock-5m000270:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8ez0hwl10iv2g5yiqh01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:00:00raw120,200원120,400원120,200원120,300원6,966
cmuc1e8i80hxa10iv3k77yuyvstock-5m017670:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8i40hx910ivcscwlgbs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 11:00:00raw87,200원87,400원87,200원87,300원6,953
cmuc1kpfm0hy010ivntn5u2x0stock-5m207940:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:15:192026-09-22 11:15:20cmuc1kpfj0hxz10iv287jejfh1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:00:00raw1,399,000원1,400,000원1,398,000원1,398,000원97
cmuc1e8bu0hw210ivzmil7shsstock-5m005930:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:172026-09-22 11:10:17cmuc1e8bk0hw110ivvj3nu9yd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:00:00raw279,500원280,000원279,250원280,000원150,788
cmuc1e8cm0hw410ivcy21zm95stock-5m000660:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:172026-09-22 11:10:17cmuc1e8cd0hw310ivsipey52q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 11:00:00raw1,914,000원1,921,000원1,914,000원1,920,000원29,603
cmuc1e8d00hw610iv0x791tbvstock-5m005380:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:172026-09-22 11:10:17cmuc1e8cx0hw510iv40jh0a621
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:00:00raw365,000원365,500원365,000원365,000원1,536
cmuc1e8dc0hw810ivv9mioqr2stock-5m066570:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:172026-09-22 11:10:17cmuc1e8d60hw710ivv85rxtly1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 11:00:00raw216,500원217,500원216,500원217,000원9,916
cmuc1e8dl0hwa10ivts2ln8ucstock-5m035420:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:172026-09-22 11:10:17cmuc1e8di0hw910ivz3czkxa01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 11:00:00raw201,500원202,000원201,500원201,500원3,009
cmuc1e8du0hwc10ivy52fu328stock-5m035720:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:172026-09-22 11:10:17cmuc1e8dq0hwb10ivlk91pbx01
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:00:00raw34,000원34,100원34,000원34,050원10,032
cmuc1e8e30hwe10iv92nqmpzastock-5m006400:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:172026-09-22 11:10:17cmuc1e8dz0hwd10iv6c3ff4dy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 11:00:00raw535,000원535,000원534,000원534,000원906
cmuc1e8eb0hwg10ivkzqzs11bstock-5m051910:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:172026-09-22 11:10:17cmuc1e8e80hwf10iv3kxos5eu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 11:00:00raw257,000원257,500원257,000원257,000원948
cmuc1e8el0hwi10ivc790bpg5stock-5m068270:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:172026-09-22 11:10:17cmuc1e8eh0hwh10ivkedarimt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 11:00:00raw179,600원179,800원179,600원179,700원1,237
cmuc1e8et0hwk10ivj9a298f3stock-5m005490:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8eq0hwj10ivpzbw4bo11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 11:00:00raw317,000원317,500원317,000원317,000원1,317
cmuc1r2zw0hz210ivm8r0omdistock-5m068270:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r2zs0hz110ivwbpcnagg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 11:05:00raw179,700원179,800원179,500원179,600원2,047
cmuc1kpfv0hy210ivwccwyqjbstock-5m207940:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:202026-09-22 11:15:20cmuc1kpfr0hy110ivorbwtkq61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:05:00raw1,399,000원1,399,000원1,398,000원1,398,000원86
cmuc1kpfd0hxy10ivtgr1mrrwstock-5m055550:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:192026-09-22 11:15:19cmuc1kpf90hxx10ivslo9ptk71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:05:00raw112,700원112,900원112,600원112,800원6,824
cmuc1kpil0hyk10ivuilgous8stock-5m017670:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:202026-09-22 11:15:20cmuc1kpii0hyj10iv2zt0zt4j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 11:05:00raw87,300원87,400원87,200원87,300원4,275
cmuc1kpi20hyg10ivrm1muft3stock-5m015760:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:202026-09-22 11:15:20cmuc1kphy0hyf10ivbrtvfcb21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 11:05:00raw30,800원30,900원30,800원30,900원9,929
cmuc1kphs0hye10iv77r6ts2nstock-5m003550:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:202026-09-22 11:15:20cmuc1kpho0hyd10ivwld1a3l31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:05:00raw116,000원116,500원115,900원116,400원3,233
cmuc1kphh0hyc10ivh7sapzt7stock-5m034730:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:202026-09-22 11:15:20cmuc1kphd0hyb10ivr4y21rxo1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:05:00raw587,000원587,000원585,000원585,000원550
cmuc1kph50hya10iv5ghj4adlstock-5m028260:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:202026-09-22 11:15:20cmuc1kph10hy910iv5z1u2j3o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:05:00raw364,500원365,500원364,000원364,500원1,194
cmuc1kpgt0hy810ivdst7a9q0stock-5m096770:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:202026-09-22 11:15:20cmuc1kpgp0hy710ivvvw47h1k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 11:05:00raw138,400원139,000원138,300원138,900원4,683
cmuc1kpgi0hy610ivbzq84mxcstock-5m012330:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:202026-09-22 11:15:20cmuc1kpgd0hy510ivlwsism6d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:05:00raw379,000원379,500원378,500원379,000원1,222
cmuc1kpg60hy410ivlpqwm2g4stock-5m373220:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:202026-09-22 11:15:20cmuc1kpg30hy310ive1ondbm71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 11:05:00raw352,000원352,500원352,000원352,500원467
cmuc1kpib0hyi10ivjdtiuu9ostock-5m030200:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:202026-09-22 11:15:20cmuc1kpi70hyh10iv708r98nd1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 11:05:00raw53,100원53,300원53,100원53,100원1,221
cmuc1kpcg0hxc10ivzbmnq5rxstock-5m005930:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:192026-09-22 11:15:19cmuc1kpc30hxb10ivvmlhy7yu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:05:00raw279,750원280,000원279,500원280,000원122,164
cmuc1kpcr0hxe10iv05j90au3stock-5m000660:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:192026-09-22 11:15:19cmuc1kpcn0hxd10ivpmn1b3h31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 11:05:00raw1,920,000원1,921,000원1,917,000원1,918,000원20,910
cmuc1kpf30hxw10ivigwtxel4stock-5m105560:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:192026-09-22 11:15:19cmuc1kpez0hxv10ivqe0jgsak1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 11:05:00raw176,000원176,200원175,900원176,100원4,864
cmuc1kpet0hxu10ivl0cym5dtstock-5m000270:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:192026-09-22 11:15:19cmuc1kpep0hxt10ivqu4a708d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:05:00raw120,300원120,400원120,200원120,200원3,794
cmuc1kpej0hxs10ivhfwzmeunstock-5m005490:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:192026-09-22 11:15:19cmuc1kpef0hxr10ivhknnp42l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 11:05:00raw317,000원317,250원317,000원317,000원1,228
cmuc1kpea0hxq10ivesgmhpqzstock-5m051910:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:192026-09-22 11:15:19cmuc1kpe60hxp10iv414wtaiw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 11:05:00raw257,500원257,500원257,000원257,000원1,858
cmuc1kpe10hxo10ivwtblupuxstock-5m006400:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:192026-09-22 11:15:19cmuc1kpdy0hxn10ivt094x3qc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 11:05:00raw534,000원535,000원534,000원534,000원599
cmuc1kpds0hxm10ivx3f97erustock-5m035720:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:192026-09-22 11:15:19cmuc1kpdp0hxl10ivrn1k9ykg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:05:00raw34,050원34,100원34,000원34,050원3,509
cmuc1kpdj0hxk10iva2qu0zqsstock-5m035420:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:192026-09-22 11:15:19cmuc1kpdg0hxj10ivbrumvfa11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 11:05:00raw202,000원202,000원201,500원201,500원3,493
cmuc1kpda0hxi10ivp4beytsdstock-5m066570:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:192026-09-22 11:15:19cmuc1kpd60hxh10ivon3nwwsu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 11:05:00raw217,000원218,000원216,500원218,000원12,473
70,294건 중 59,851–59,900← 이전1198 / 1406 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬