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
cmuc1kpd00hxg10ivhlj9oaj3stock-5m005380:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:192026-09-22 11:15:19cmuc1kpcx0hxf10ivv3tyudv51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:05:00raw365,000원365,500원365,000원365,000원1,234
cmuc1r3390hzs10iv170gzu81stock-5m015760:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r3350hzr10ivebqgz89f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 11:10:00raw30,875원30,900원30,800원30,850원8,320
cmuc1r2xn0hym10ivx9obfsizstock-5m005930:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r2xh0hyl10ivtwq1ah3i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:10:00raw280,000원280,000원279,000원279,250원136,861
cmuc1r2y10hyo10iv9lpmxafqstock-5m000660:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r2xx0hyn10ivyw9xouu21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 11:10:00raw1,918,000원1,918,000원1,910,000원1,912,000원19,424
cmuc1r2yb0hyq10ivumge4cxgstock-5m005380:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r2y70hyp10ivs8h6ihy51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:10:00raw365,000원365,500원364,000원364,250원5,629
cmuc1r2yl0hys10ivivluy8p7stock-5m066570:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r2yh0hyr10iv6ut53nbq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 11:10:00raw218,000원218,000원217,000원218,000원12,257
cmuc1r2yv0hyu10iv8ub5mpdtstock-5m035420:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r2yr0hyt10ivdrvo159z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 11:10:00raw201,500원202,000원201,500원202,000원2,806
cmuc1r2z50hyw10ive8ghd9k2stock-5m035720:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r2z10hyv10ive8teosow1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:10:00raw34,050원34,050원34,000원34,050원7,099
cmuc1r2ze0hyy10ivmoh0q0szstock-5m006400:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r2zb0hyx10ivsydurlh01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 11:10:00raw534,000원535,000원534,000원534,000원546
cmuc1r2zn0hz010ivwpg7rd4rstock-5m051910:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r2zk0hyz10iv4a4yuhxs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 11:10:00raw257,500원257,500원257,000원257,000원1,020
cmuc1r3040hz410ivo00fpyfzstock-5m068270:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r3000hz310ivqz2pes0o1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 11:10:00raw179,600원179,700원179,600원179,600원780
cmuc1r30e0hz610iv6vonusaestock-5m005490:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r30a0hz510ivvapmslat1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 11:10:00raw317,000원317,500원316,750원316,750원4,370
cmuc1r30n0hz810ivz2cd9nuzstock-5m000270:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r30j0hz710iv02yrl6h81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:10:00raw120,200원120,300원120,100원120,100원6,330
cmuc1r30x0hza10ivj6aovr3kstock-5m105560:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r30t0hz910ivki18qr0h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 11:10:00raw176,100원176,200원176,100원176,200원3,267
cmuc1r3170hzc10ivdszs470nstock-5m055550:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r3130hzb10iv4zijlj8k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:10:00raw112,800원112,900원112,700원112,900원4,149
cmuc1r31g0hze10iv3nm6rw41stock-5m207940:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r31c0hzd10ivgcw16udb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:10:00raw1,399,000원1,401,000원1,398,000원1,399,000원398
cmuc1r31p0hzg10iv2lcilquustock-5m373220:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r31m0hzf10ivlefzff2j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 11:10:00raw352,500원353,000원352,000원352,000원4,804
cmuc1r31z0hzi10ivmlonrskystock-5m012330:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r31v0hzh10ivah6lps9y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:10:00raw379,000원379,500원377,500원378,500원2,342
cmuc1r3280hzk10iv04hrbwq5stock-5m096770:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r3240hzj10ive3z5n9i91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 11:10:00raw138,900원139,300원138,800원139,000원6,684
cmuc1r32h0hzm10ivlnqy6m6fstock-5m028260:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r32e0hzl10ivqrd1s3nr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:10:00raw365,000원365,500원364,000원364,000원2,196
cmuc1r32q0hzo10ivkjyksqipstock-5m034730:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r32n0hzn10iv9vhyey2i1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:10:00raw587,000원587,000원584,000원584,000원913
cmuc1r3300hzq10ivh9ncmztzstock-5m003550:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r32w0hzp10ivnim4ab8c1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:10:00raw116,400원116,700원116,300원116,600원2,621
cmuc1r33i0hzu10ivxse15ctcstock-5m030200:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r33f0hzt10iv9fl1b6fm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 11:10:00raw53,100원53,200원53,100원53,200원1,132
cmuc1r33r0hzw10ivame20grxstock-5m017670:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r33o0hzv10ivjcma047e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 11:10:00raw87,300원87,400원87,200원87,300원3,101
cmuc1xlf60hzy10ivakr52spustock-5m005930:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlen0hzx10iv9eqbldn11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:15:00raw279,250원279,500원279,250원279,500원91,753
cmuc1xlfg0i0010ivwslvnglastock-5m000660:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlfc0hzz10ivxsoygfkq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 11:15:00raw1,913,000원1,915,000원1,912,000원1,913,000원15,670
cmuc1xlfq0i0210ivm5l4nkw0stock-5m005380:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlfm0i0110ivi4lgln4n1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:15:00raw364,250원364,500원364,000원364,000원1,174
cmuc1xlfy0i0410ivlmqrh7dvstock-5m066570:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlfv0i0310ivi7vb93y21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 11:15:00raw218,000원218,000원217,000원218,000원10,997
cmuc1xlg70i0610ivwfo0vm09stock-5m035420:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlg40i0510iv7a74xa2i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 11:15:00raw201,500원202,000원201,500원201,500원2,141
cmuc1xlgg0i0810ivra68uga2stock-5m035720:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlgd0i0710ive2qdn1ry1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:15:00raw34,050원34,100원34,000원34,050원11,576
cmuc1xlgp0i0a10iv4a3djp0bstock-5m006400:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlgm0i0910ivlbwp8u4r1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 11:15:00raw535,000원535,000원534,000원534,000원570
cmuc1xlgy0i0c10ivqmoxsvhtstock-5m051910:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlgv0i0b10ivmharwur81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 11:15:00raw257,000원257,500원257,000원257,000원715
cmuc1xlh80i0e10iv02qb6bd6stock-5m068270:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlh40i0d10ivd99tv5zf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 11:15:00raw179,600원179,700원179,400원179,500원3,089
cmuc1xlhj0i0g10ivmgywiymfstock-5m005490:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlhe0i0f10ivfs9sfroj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 11:15:00raw316,750원317,500원316,750원317,000원1,270
cmuc1xlhu0i0i10iv0pbz6fr0stock-5m000270:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlhq0i0h10ivhm1whonf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:15:00raw120,100원120,300원120,000원120,100원8,319
cmuc1xli30i0k10ivikhoxtkestock-5m105560:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlhz0i0j10iv9o7q9pg21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 11:15:00raw176,100원176,300원176,100원176,100원2,797
cmuc1xlid0i0m10ivkqo9j6otstock-5m055550:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xli90i0l10iv56dmh34i1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:15:00raw112,800원113,100원112,800원113,100원3,997
cmuc1xlim0i0o10ivckmugeu9stock-5m207940:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlij0i0n10ivu56blq7r1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:15:00raw1,399,000원1,400,000원1,397,000원1,398,000원148
cmuc1xliw0i0q10ivmik9fphkstock-5m373220:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlit0i0p10ivw75eis0q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 11:15:00raw352,000원352,500원352,000원352,000원526
cmuc1xlj70i0s10ivlrbdmjuqstock-5m012330:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlj20i0r10ivihdek9io1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:15:00raw378,000원378,500원378,000원378,000원803
cmuc1xlji0i0u10iv2hphw4fwstock-5m096770:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlje0i0t10iv1u74cquw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 11:15:00raw139,000원139,300원139,000원139,100원4,995
cmuc1xljs0i0w10iv78iy46upstock-5m028260:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xljo0i0v10ivwmuuclsc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:15:00raw364,000원364,500원363,500원363,500원3,157
cmuc1xlk10i0y10iv8rhhw769stock-5m034730:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xljx0i0x10ivvh5siloy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:15:00raw584,000원585,000원583,000원584,000원927
cmuc1xlka0i1010ivd6m5aam0stock-5m003550:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlk60i0z10ivs5bfthwq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:15:00raw116,600원116,700원116,200원116,300원2,287
cmuc1xlki0i1210iv9fg4oulfstock-5m015760:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlkf0i1110ivqv0jzzmg1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 11:15:00raw30,850원30,950원30,800원30,950원12,919
cmuc1xlkr0i1410ivz7vk22ikstock-5m030200:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlko0i1310ivlb0ut6er1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 11:15:00raw53,200원53,200원53,100원53,200원738
cmuc1xll10i1610iv54ewjspwstock-5m017670:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlkx0i1510iv3y77jtec1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 11:15:00raw87,200원87,400원87,200원87,300원2,835
cmuc240wd0i2410iv5m7fp98tstock-5m096770:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240w90i2310ivu5nj6m6q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 11:20:00raw139,100원139,200원138,800원139,000원4,428
cmuc240ri0i1a10iv8swlul9vstock-5m000660:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240re0i1910ivcime23hq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 11:20:00raw1,914,000원1,919,000원1,912,000원1,916,000원18,829
cmuc240rq0i1c10ivrrprox7ustock-5m005380:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240rn0i1b10iv85rauig41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:20:00raw364,250원364,500원364,000원364,000원1,106
70,294건 중 59,901–59,950← 이전1199 / 1406 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬