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
cmuc2tpyz0i6w10ivcc9ci6cistock-5m000270:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpyw0i6v10ivp7ywz18s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:40:00raw120,200원120,600원120,100원120,500원9,691
cmuc2tpz90i6y10ivg64psvn2stock-5m105560:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpz50i6x10iv0scyvozk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 11:40:00raw176,400원176,500원176,300원176,400원3,766
cmuc2tpzi0i7010iv50zbb18fstock-5m055550:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpze0i6z10ivmm3q69wt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:40:00raw113,300원113,500원113,200원113,300원5,164
cmuc2tpzs0i7210ivegad4ogqstock-5m207940:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpzo0i7110ivime92r8p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:40:00raw1,397,000원1,398,000원1,397,000원1,397,000원196
cmuc2tq010i7410ivqv8qoh78stock-5m373220:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpzy0i7310ivj3xxvytu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 11:40:00raw352,000원352,500원352,000원352,500원746
cmuc2tq0a0i7610ivc2v3cvz4stock-5m012330:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tq060i7510ivans4zkpr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:40:00raw381,000원382,500원380,500원381,500원5,629
cmuc2tq0x0i7810iv7bqckpykstock-5m096770:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tq0p0i7710ivav39umyc1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 11:40:00raw139,500원139,600원139,300원139,400원4,395
cmuc2tq1p0i7a10ivdoospol7stock-5m028260:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tq1f0i7910ivro01ds191
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:40:00raw362,500원364,000원362,500원364,000원1,963
cmuc2tq2b0i7c10iv7jpv9iaistock-5m034730:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tq260i7b10ivwr1j5otb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:40:00raw585,000원585,000원584,000원584,000원204
cmuc2tq310i7e10iv252kzk3qstock-5m003550:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tq2s0i7d10iv6o9h1h0i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:40:00raw116,550원116,800원116,400원116,700원2,652
cmuc2tq3n0i7g10ivjw59w43gstock-5m015760:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tq3i0i7f10ivl82w8k5y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 11:40:00raw30,850원30,900원30,850원30,850원6,328
cmuc2tq4u0i7k10iv5zy7hf0ustock-5m017670:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tq4q0i7j10iv6td96ekw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 11:40:00raw87,100원87,200원87,000원87,200원7,717
cmuc304gm0i8610ivzrmuh6tbstock-5m000270:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304gi0i8510ivui25ujkb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:45:00raw120,500원120,600원120,200원120,400원7,359
cmuc304c90i7m10iv6p7332k0stock-5m005930:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304bz0i7l10iv59t0g4np1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:45:00raw280,500원280,500원280,000원280,000원119,204
cmuc304d10i7o10ivoomy6mb2stock-5m000660:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304cs0i7n10ivqn1yqrhd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 11:45:00raw1,917,500원1,920,000원1,917,000원1,918,000원19,841
cmuc304dq0i7q10ive6nm5wsostock-5m005380:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304di0i7p10ivtvtlh9qm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:45:00raw367,500원368,000원367,000원367,000원2,876
cmuc304eg0i7s10ivt3i4jzt2stock-5m066570:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304e70i7r10iv9rzwiidb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 11:45:00raw218,000원218,500원217,500원218,500원23,287
cmuc304f20i7u10ivykdwiguystock-5m035420:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304ex0i7t10iv4vpu87ds1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 11:45:00raw201,500원201,500원201,000원201,500원3,120
cmuc304fb0i7w10ivljry93hustock-5m035720:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304f80i7v10ivlc95epc81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:45:00raw34,100원34,150원34,050원34,150원13,439
cmuc304fm0i7y10iv1xv2c3rsstock-5m006400:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304fh0i7x10ivj27t2we41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 11:45:00raw534,000원535,000원534,000원535,000원1,308
cmuc304fv0i8010ivon4pmc0kstock-5m051910:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304fr0i7z10iviq4jy85e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 11:45:00raw256,500원257,000원256,500원256,500원772
cmuc304g40i8210ivoys5hjh1stock-5m068270:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304g00i8110iv737wotu41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 11:45:00raw179,400원179,600원179,300원179,400원2,462
cmuc304gd0i8410ivrmzgi75cstock-5m005490:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304ga0i8310ivrcqnfl8a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 11:45:00raw317,000원317,500원317,000원317,000원1,385
cmuc304gw0i8810iv2f86n41pstock-5m105560:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304gs0i8710ivzq32rqk01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 11:45:00raw176,400원176,500원176,100원176,200원6,357
cmuc304h60i8a10ivgelko657stock-5m055550:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304h20i8910iv9bgvbsvv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:45:00raw113,300원113,600원113,100원113,200원9,529
cmuc304hg0i8c10iv1uu4qycxstock-5m207940:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304hc0i8b10ivl9kyglbj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:45:00raw1,397,000원1,399,000원1,397,000원1,397,500원254
cmuc304hp0i8e10ivs3mq6gxlstock-5m373220:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304hl0i8d10iv4oqzuvr21
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 11:45:00raw352,000원352,500원352,000원352,000원478
cmuc304hx0i8g10ivrgpx5v7qstock-5m012330:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304hu0i8f10ivhpy99x9c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:45:00raw382,000원382,500원380,500원381,500원1,590
cmuc304i70i8i10ivq98bej7jstock-5m096770:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304i30i8h10ivbbi2o29r1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 11:45:00raw139,500원139,700원139,400원139,600원4,600
cmuc304ih0i8k10iv6hoy28n5stock-5m028260:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:19cmuc304id0i8j10iv9vxnr9zs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:45:00raw363,500원364,500원363,000원363,500원3,315
cmuc304ir0i8m10ivarc48zz2stock-5m034730:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:192026-09-22 11:55:19cmuc304in0i8l10ivrrnz1a6g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:45:00raw584,000원586,000원584,000원586,000원832
cmuc304j20i8o10ivcowqdfzustock-5m003550:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:192026-09-22 11:55:19cmuc304iy0i8n10iv6ag3joay1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:45:00raw116,800원116,900원116,700원116,800원1,164
cmuc304jb0i8q10ivcr34lmowstock-5m015760:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:192026-09-22 11:55:19cmuc304j80i8p10ivdabpftxs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 11:45:00raw30,850원30,900원30,850원30,850원6,647
cmuc304jl0i8s10iv2h0bnaybstock-5m030200:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:192026-09-22 11:55:19cmuc304jh0i8r10ivue616wdt1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 11:45:00raw53,100원53,200원53,100원53,100원1,151
cmuc304ju0i8u10iv24y5o3okstock-5m017670:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:192026-09-22 11:55:19cmuc304jq0i8t10ivbi4vyp091
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 11:45:00raw87,100원87,200원87,000원87,100원5,002
cmuc3cyav0ibc10ivrrm5akxwstock-5m017670:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cyar0ibb10ivkuc712ox1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 11:50:00raw87,100원87,200원87,100원87,150원2,343
cmuc36j5v0i8w10ivrvfbfddmstock-5m005930:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:172026-09-22 12:00:17cmuc36j5p0i8v10ivnos0fg741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:50:00raw280,500원280,500원280,000원280,500원111,417
cmuc36j660i8y10iv3s4ik7w3stock-5m000660:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:172026-09-22 12:00:17cmuc36j610i8x10ivf00h3za91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 11:50:00raw1,917,000원1,920,000원1,916,000원1,919,000원13,664
cmuc36j6g0i9010ivoncfevh0stock-5m005380:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:172026-09-22 12:00:17cmuc36j6c0i8z10iv9lqab8ry1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:50:00raw367,250원367,250원366,000원366,000원3,277
cmuc36j6p0i9210iv6f0nqfxestock-5m066570:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:172026-09-22 12:00:17cmuc36j6l0i9110ivklz24ez01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 11:50:00raw218,500원218,500원218,000원218,000원9,258
cmuc36j6x0i9410ivc2jp6fqjstock-5m035420:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:172026-09-22 12:00:17cmuc36j6u0i9310iv6w0c4kww1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 11:50:00raw201,500원202,000원201,000원201,500원2,022
cmuc36j750i9610iv3i7ag0pfstock-5m035720:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:172026-09-22 12:00:17cmuc36j720i9510ivtwfyquyq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:50:00raw34,100원34,150원34,050원34,150원5,245
cmuc36j7e0i9810ivs4cy9k84stock-5m006400:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:172026-09-22 12:00:17cmuc36j7b0i9710ivakw6xqpp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 11:50:00raw535,000원535,000원534,000원535,000원550
cmuc36j7n0i9a10ivb461l6oastock-5m051910:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:172026-09-22 12:00:17cmuc36j7k0i9910iv8ikl99e51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 11:50:00raw256,500원257,000원256,500원256,500원740
cmuc36j7w0i9c10ivijosu9hpstock-5m068270:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:172026-09-22 12:00:17cmuc36j7s0i9b10ivptvffjwt1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 11:50:00raw179,400원179,400원179,200원179,200원2,340
cmuc36j870i9e10ivofwqa93lstock-5m005490:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36j830i9d10ivl9nxfstq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 11:50:00raw317,000원317,250원316,500원316,500원1,419
cmuc36j8h0i9g10iv3l62kwk8stock-5m000270:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36j8d0i9f10ivysiwgipl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:50:00raw120,400원120,500원120,200원120,200원6,137
cmuc36j8q0i9i10iva6mn8cm0stock-5m105560:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36j8n0i9h10ivb32sj0n31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 11:50:00raw176,200원176,200원175,900원175,900원8,026
cmuc36j900i9k10ivm2rhz09hstock-5m055550:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36j8w0i9j10iv5m3cs8tz1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:50:00raw113,100원113,200원113,100원113,100원3,105
cmuc36j990i9m10ivc33kiy0fstock-5m207940:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36j960i9l10iv2i89zpvc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:50:00raw1,397,000원1,398,000원1,397,000원1,397,000원158
70,294건 중 60,051–60,100← 이전1202 / 1406 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬