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
cmuc36j9j0i9o10ivstxlbgj8stock-5m373220:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36j9g0i9n10ivy1c3wsyq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 11:50:00raw352,000원352,500원352,000원352,250원354
cmuc36j9t0i9q10iv0lwof8pustock-5m012330:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36j9p0i9p10ivgl4iei2r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:50:00raw381,000원381,000원380,000원380,000원804
cmuc36ja40i9s10ivhrbd7jefstock-5m096770:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36ja00i9r10ivp1c5cd881
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 11:50:00raw139,600원139,600원139,000원139,100원3,811
cmuc36jad0i9u10ivsxjdc2akstock-5m028260:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36jaa0i9t10ivf5cc3x6o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:50:00raw363,500원363,500원362,500원362,750원4,566
cmuc36jan0i9w10iv51um69skstock-5m034730:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36jaj0i9v10ivqhouzx2p1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:50:00raw584,000원585,000원584,000원584,000원253
cmuc36jaw0i9y10ivt749mbc3stock-5m003550:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36jat0i9x10iv66w8xfo31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:50:00raw116,800원116,900원116,700원116,800원726
cmuc36jb60ia010iv5kgxpky2stock-5m015760:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36jb20i9z10ivjel70rcn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 11:50:00raw30,900원30,900원30,800원30,850원8,640
cmuc36jbf0ia210ivs8g170vpstock-5m030200:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36jbc0ia110iv8ah660ak1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 11:50:00raw53,100원53,200원53,000원53,000원2,590
cmuc3cy4z0ia410iv0ro10179stock-5m005930:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy4n0ia310ivdxkfgtr81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:55:00raw280,500원281,000원280,250원280,750원166,635
cmuc3cy5a0ia610ivvzss63hhstock-5m000660:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy560ia510iv758h4z2j1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 11:55:00raw1,919,500원1,921,000원1,918,000원1,920,000원23,842
cmuc3cy5l0ia810ivry158tccstock-5m005380:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy5h0ia710iv498tij1t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:55:00raw366,500원366,500원365,000원365,500원4,969
cmuc3cy5v0iaa10iv9ugqqxplstock-5m066570:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy5r0ia910iv1dx08cab1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 11:55:00raw218,500원218,500원217,500원218,000원7,420
cmuc3cy640iac10iv443rcsglstock-5m035420:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy610iab10iv1n4u0fpx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 11:55:00raw201,500원202,000원201,500원201,500원2,016
cmuc3cy6d0iae10ivwtllu9t7stock-5m035720:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy690iad10ivwobyro6s1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:55:00raw34,150원34,150원34,100원34,100원4,862
cmuc3cy6m0iag10ivynzuzi3tstock-5m006400:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy6j0iaf10iva97ga29u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 11:55:00raw534,000원535,000원534,000원534,000원660
cmuc3cy6v0iai10ivh5tc1ibzstock-5m051910:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy6s0iah10ivcz1266p31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 11:55:00raw257,000원257,000원256,000원256,000원1,908
cmuc3cy750iak10ivig4cv4f7stock-5m068270:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy710iaj10ivorarnz2a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 11:55:00raw179,300원179,300원179,100원179,200원2,832
cmuc3cy7e0iam10ivhk4uwhfystock-5m005490:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy7b0ial10ivsnl9x6zk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 11:55:00raw316,500원317,000원316,500원316,500원1,026
cmuc3cy7o0iao10iv0rofkxi0stock-5m000270:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy7k0ian10ivgqcnbfys1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:55:00raw120,200원120,300원120,100원120,200원4,767
cmuc3cyb20ibe10ivy9mqjo9hstock-5m017670:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cyaz0ibd10iv7h490yzo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 11:55:00raw87,100원87,200원87,000원87,200원8,361
cmuc3cy7y0iaq10ivrvykmi46stock-5m105560:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy7u0iap10ivwu1vrnl41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 11:55:00raw175,900원176,000원175,800원175,900원3,909
cmuc3cy880ias10ivao6mgm5zstock-5m055550:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy840iar10iv1dtnbt1u1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:55:00raw113,100원113,100원112,900원113,000원8,151
cmuc3cy8h0iau10ivvetpcnxystock-5m207940:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy8e0iat10ive7mkoz6b1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:55:00raw1,397,000원1,398,000원1,397,000원1,397,000원211
cmuc3cy8q0iaw10iv4qwl1xkzstock-5m373220:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy8n0iav10ivkwy4yk3q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 11:55:00raw352,250원352,500원351,500원351,750원5,000
cmuc3cy900iay10ivg7p26yr6stock-5m012330:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy8w0iax10ivhs1yeo881
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:55:00raw380,000원380,500원379,000원380,000원2,119
cmuc3cy990ib010iv4loq6y6mstock-5m096770:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy950iaz10ivhpo4eo151
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 11:55:00raw139,100원139,300원139,000원139,000원4,032
cmuc3cy9i0ib210iv3cjzolbwstock-5m028260:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy9e0ib110ivrho3zydz1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:55:00raw363,000원363,000원362,000원362,000원3,691
cmuc3cy9r0ib410iv0adn20uostock-5m034730:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy9o0ib310ivwbulla3x1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:55:00raw585,000원585,000원584,000원584,000원293
cmuc3cya10ib610ivr7lafwadstock-5m003550:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy9x0ib510ivyv6scdqj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:55:00raw116,800원116,800원116,500원116,600원1,132
cmuc3cyab0ib810ivw01qhnycstock-5m015760:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cya70ib710ivigag28qz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 11:55:00raw30,800원30,850원30,800원30,850원5,030
cmuc3cyal0iba10iv0zotkorpstock-5m030200:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cyah0ib910ivt2fm4a661
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 11:55:00raw53,000원53,100원53,000원53,000원1,560
cmuc3ptp70ide10ivn0sz0mocstock-5m012330:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:15:182026-09-22 12:15:18cmuc3ptp30idd10ivvem84kuk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 12:00:00raw379,500원380,000원379,000원379,000원905
cmuc3w9hm0if410ivjfwuggylstock-5m017670:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9hi0if310ivfpc8v0xa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 12:00:00raw87,200원87,200원87,100원87,150원1,478
cmuc3ptom0ida10ivdfhi5dsjstock-5m373220:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:15:182026-09-22 12:15:18cmuc3ptoi0id910ivftsbnlnb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 12:00:00raw351,500원352,000원351,500원351,500원425
cmuc3je0c0ici10iv2tl5stx1stock-5m030200:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3je080ich10ivaf51gb2h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 12:00:00raw53,000원53,100원52,900원53,000원2,922
cmuc3je010icg10ivw9k789y4stock-5m015760:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdzy0icf10ivj11zww0h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 12:00:00raw30,850원30,850원30,800원30,800원7,002
cmuc3jdzs0ice10ivurizi89bstock-5m003550:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdzo0icd10ivoip8dxnx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:00:00raw116,700원117,300원116,600원117,300원2,555
cmuc3jdzi0icc10iv0eh85k9astock-5m034730:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdzf0icb10ivkxsrkcdx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:00:00raw585,000원585,000원584,000원584,000원313
cmuc3jdz90ica10ivfihvdvezstock-5m028260:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdz50ic910ivq8r1hbir1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:00:00raw362,000원363,000원361,000원361,500원5,392
cmuc3jdyz0ic810iv16jy36kystock-5m096770:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdyv0ic710ivbgtbfkjy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 12:00:00raw139,000원139,700원139,000원139,500원6,309
cmuc3jdyq0ic610iv9951jfcbstock-5m207940:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdym0ic510ivuqa2xsoy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:00:00raw1,397,500원1,398,000원1,397,000원1,397,000원175
cmuc3jdyg0ic410ivia8jgxs6stock-5m055550:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdyd0ic310ivbt7pvzt01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 12:00:00raw113,000원113,100원113,000원113,100원3,348
cmuc3jdy80ic210ivytj1vffnstock-5m105560:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdy40ic110iv2r7fbb881
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:00:00raw175,900원176,000원175,900원175,900원2,719
cmuc3jdxy0ic010ivb0ss5u01stock-5m000270:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdxv0ibz10ivyv8b4w4t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:00:00raw120,200원120,300원120,100원120,200원5,449
cmuc3jdxq0iby10ivefoulw2nstock-5m005490:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdxm0ibx10ivpj9i588n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 12:00:00raw316,500원317,250원316,500원317,000원1,383
cmuc3jdxg0ibw10iv7ewa1yzustock-5m068270:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdxc0ibv10ivn7htvg6l1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 12:00:00raw179,100원179,200원179,100원179,100원1,102
cmuc3jdx70ibu10ivxmnyzpbzstock-5m051910:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdx40ibt10ivk4rzyosh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 12:00:00raw256,000원256,500원256,000원256,000원877
cmuc3jdwz0ibs10iv23o85zg3stock-5m006400:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdww0ibr10iv9oh4jfgr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 12:00:00raw534,000원535,000원534,000원534,000원334
cmuc3jdwr0ibq10ivzdpmdzwfstock-5m035720:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdwo0ibp10ivwxr8jbf91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:00:00raw34,100원34,150원34,100원34,150원6,693
cmuc3jdwi0ibo10iv8f2k2bbpstock-5m035420:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdwf0ibn10iv4muzconx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 12:00:00raw201,500원202,000원201,500원201,500원2,004
70,294건 중 60,101–60,150← 이전1203 / 1406 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬