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
cmuc2gv790i4210iv7kzw2ggpstock-5m051910:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv760i4110ivftoc6epb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 11:30:00raw257,000원257,500원256,500원256,500원998
cmuc2gv7q0i4610ivf4amj7trstock-5m068270:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv7m0i4510ivsihznen31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 11:30:00raw179,400원179,500원179,400원179,500원1,824
cmuc2gv7z0i4810ivmji72x47stock-5m005490:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv7w0i4710ivcgoc0tb91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 11:30:00raw317,000원318,000원317,000원317,500원1,821
cmuc2gv880i4a10ivcik5jnwystock-5m000270:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv840i4910iv1lowxgn11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:30:00raw120,400원120,900원120,300원120,400원8,836
cmuc2gv8i0i4c10ivys9mc5hrstock-5m105560:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv8e0i4b10ivj5h655s31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 11:30:00raw176,300원176,600원176,200원176,200원8,369
cmuc2gv8s0i4e10ivnn7yql1kstock-5m055550:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv8o0i4d10ivavcpzvtr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:30:00raw113,300원113,500원113,200원113,200원4,754
cmuc2gv900i4g10ivmeumchoystock-5m207940:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv8x0i4f10ivubhl9ntw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:30:00raw1,397,000원1,399,000원1,397,000원1,397,000원190
cmuc2gv990i4i10ivomem36onstock-5m373220:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv960i4h10ivvtxaotni1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 11:30:00raw352,000원352,500원352,000원352,250원688
cmuc2gv9j0i4k10iveck561uistock-5m012330:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv9f0i4j10ivzo6rvd441
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:30:00raw383,000원384,500원382,000원382,500원10,985
cmuc2gv9s0i4m10ivk8lk3d47stock-5m096770:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv9o0i4l10ivrj7gvuxt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 11:30:00raw139,200원139,400원139,000원139,300원4,503
cmuc2gvab0i4q10iv6oqvbchwstock-5m028260:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gva70i4p10ivhlmhxz7g1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:30:00raw363,000원363,500원362,500원362,750원2,313
cmuc2gval0i4s10ivhdho6f9vstock-5m034730:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gvah0i4r10ive5j48kzl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:30:00raw585,000원585,000원584,000원584,000원204
cmuc2gvav0i4u10ivbh1c7y36stock-5m003550:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gvaq0i4t10iv1u7cefwn1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:30:00raw116,600원116,800원116,500원116,600원1,535
cmuc2gvb40i4w10ivmkfpqeasstock-5m015760:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gvb10i4v10iv106v8kl01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 11:30:00raw30,950원30,950원30,850원30,900원9,030
cmuc2gvbc0i4y10iv8enuysnsstock-5m030200:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gvb90i4x10ivawtru6kb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 11:30:00raw53,200원53,200원53,100원53,200원1,725
cmuc2gvbn0i5010iv1nbz1kycstock-5m017670:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gvbj0i4z10ivowipieh41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 11:30:00raw87,300원87,300원87,100원87,200원7,642
cmuc2naf60i5210iv3qs17p1ostock-5m005930:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2naf10i5110iv3shkhr031
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:35:00raw280,000원280,000원279,750원279,750원127,259
cmuc2nafi0i5410ivor317x2cstock-5m000660:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nafd0i5310iv8s6bllh81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 11:35:00raw1,913,500원1,920,000원1,913,000원1,918,000원18,427
cmuc2nafw0i5610ivwgcpm1y3stock-5m005380:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nafq0i5510ivm5nwhoml1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:35:00raw367,500원368,000원366,000원366,500원6,558
cmuc2nag90i5810ivluv65ub2stock-5m066570:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nag40i5710ivh7ivnp081
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 11:35:00raw217,500원218,000원217,000원217,250원9,062
cmuc2nagn0i5a10ivgsznu87sstock-5m035420:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nagi0i5910ivv5qseb161
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 11:35:00raw201,500원201,500원201,000원201,000원1,791
cmuc2nah20i5c10ivv47qwmr5stock-5m035720:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nagx0i5b10ivooap1s4h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:35:00raw34,050원34,150원34,050원34,100원8,962
cmuc2nahe0i5e10ivtj2551yvstock-5m006400:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2naha0i5d10iv5ifvd5fe1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 11:35:00raw534,000원535,000원534,000원534,000원560
cmuc2nahr0i5g10iv07kx3sidstock-5m051910:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nahn0i5f10iv0o1dh8kg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 11:35:00raw257,000원257,000원256,500원256,500원560
cmuc2nai10i5i10ivrxyjcmn0stock-5m068270:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nahx0i5h10iv0jtherud1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 11:35:00raw179,500원179,500원179,300원179,400원1,746
cmuc2tpyj0i6s10ivtjh1ob3lstock-5m005490:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpyf0i6r10iv2btu8n2u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 11:35:00raw317,500원317,500원317,000원317,250원1,285
cmuc2naic0i5k10iv4hxzj1xdstock-5m000270:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nai80i5j10ivgti59y5f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:35:00raw120,400원120,500원120,100원120,100원3,602
cmuc2nain0i5m10ivualkqlbostock-5m105560:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2naij0i5l10ivk3w1fa7v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 11:35:00raw176,300원176,400원176,200원176,400원3,120
cmuc2naiy0i5o10ivn3q7e8j4stock-5m055550:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nait0i5n10ivnvf7kx8l1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:35:00raw113,200원113,300원113,200원113,200원2,785
cmuc2naj80i5q10ivyhffskgcstock-5m207940:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2naj40i5p10iv5dsgeejy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:35:00raw1,398,000원1,398,000원1,397,000원1,397,000원191
cmuc2najg0i5s10ivh6e968iastock-5m373220:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2najd0i5r10ivv7vmrrri1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 11:35:00raw352,250원352,500원352,000원352,000원624
cmuc2najp0i5u10ivsr7aw5pwstock-5m012330:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2najl0i5t10ivw7zbxla91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:35:00raw382,500원383,000원380,500원381,000원3,271
cmuc2najy0i5w10ivp28f596cstock-5m096770:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2naju0i5v10iv25lodtol1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 11:35:00raw139,400원139,700원139,200원139,500원6,167
cmuc2nak70i5y10ivm1s82bh5stock-5m028260:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nak30i5x10ivihoinfze1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:35:00raw363,000원363,000원362,500원362,500원1,339
cmuc2nakf0i6010ivvkw40gqtstock-5m034730:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nakc0i5z10iv5xb4880v1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:35:00raw585,000원585,000원584,000원584,000원211
cmuc2nako0i6210iv6t8mx381stock-5m003550:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nakk0i6110ivnjpxmgrc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:35:00raw116,700원116,700원116,400원116,500원1,630
cmuc2nakx0i6410ivzuqckvarstock-5m015760:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nakt0i6310iveawlpyx01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 11:35:00raw30,850원30,900원30,850원30,900원6,301
cmuc2nal60i6610ivivktkkq9stock-5m030200:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nal20i6510ivpt9gb1ok1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 11:35:00raw53,200원53,200원53,100원53,100원840
cmuc2nale0i6810ivbahghgidstock-5m017670:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nalb0i6710ivqf4opwuw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 11:35:00raw87,300원87,300원87,100원87,200원4,314
cmuc2tq4k0i7i10ivxpazv54ystock-5m030200:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tq440i7h10ivhv0qkj691
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 11:40:00raw53,200원53,200원53,100원53,200원764
cmuc2tpvu0i6a10iv8jiem6xvstock-5m005930:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpvq0i6910ivrvpiuezc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:40:00raw280,000원280,500원279,750원280,500원157,710
cmuc2tpw60i6c10iv70hiqfb3stock-5m000660:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpw20i6b10iv6byld6sm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 11:40:00raw1,918,000원1,920,000원1,917,000원1,917,500원19,851
cmuc2tpwh0i6e10ivax1djcukstock-5m005380:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpwd0i6d10iv8lu36ts31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:40:00raw367,000원367,500원366,500원367,000원1,563
cmuc2tpwu0i6g10ivu2k7ovqlstock-5m066570:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpwp0i6f10ivesukqm3k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 11:40:00raw217,250원218,000원217,000원218,000원7,819
cmuc2tpx60i6i10ivviwq5eimstock-5m035420:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpx20i6h10ivup38e9s61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 11:40:00raw201,000원201,500원201,000원201,500원2,622
cmuc2tpxi0i6k10ivv6e07ryhstock-5m035720:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpxe0i6j10iv1a62irj51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:40:00raw34,050원34,100원34,050원34,100원4,188
cmuc2tpxt0i6m10ivhet67iz6stock-5m006400:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpxq0i6l10ivntwfh9ig1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 11:40:00raw534,000원535,000원534,000원534,000원630
cmuc2tpy10i6o10ivbtszwz7zstock-5m051910:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpxy0i6n10ivj5aeiocw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 11:40:00raw256,500원257,000원256,500원256,500원679
cmuc2tpya0i6q10iv06lpccqdstock-5m068270:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpy60i6p10iv4t4na7db1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 11:40:00raw179,300원179,400원179,300원179,400원2,313
cmuc2tpyr0i6u10ivapmrwdiestock-5m005490:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpyo0i6t10ivikjl4qeb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 11:40:00raw317,000원317,500원317,000원317,000원1,194
70,294건 중 60,001–60,050← 이전1201 / 1406 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬