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
cmuc42ohn0ifi10ivm89f2gwxstock-5m035420:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42ohj0ifh10iv5jq66nbf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 12:15:00raw202,000원203,000원202,000원202,500원11,868
cmuc42ok10ig010ivyn4akoj4stock-5m012330:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42ojx0ifz10iv8xcb07j91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 12:15:00raw379,000원379,500원378,500원379,000원1,486
cmuc497aw0ih410ivl6dyrk8fstock-5m055550:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497as0ih310ivoya4olgm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 12:15:00raw113,000원113,200원113,000원113,100원8,733
cmuc42olv0ige10ived7ni54tstock-5m017670:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42olr0igd10iv9j6vpzor1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 12:15:00raw87,200원87,300원87,200원87,300원2,154
cmuc42oll0igc10iv31rtb3kystock-5m030200:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42oli0igb10ivc0huzxak1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 12:15:00raw53,000원53,000원52,900원53,000원859
cmuc4979b0igs10ivvt9gfc4zstock-5m006400:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497970igr10iv3dqgbe5s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 12:15:00raw534,500원535,000원534,000원534,000원432
cmuc42olb0iga10ivx15ircfkstock-5m015760:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42ol80ig910ivfxvt2ofx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 12:15:00raw30,825원30,850원30,800원30,800원10,123
cmuc42ol20ig810iv99b42lztstock-5m003550:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42oky0ig710ivl5tdnvpk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:15:00raw117,600원117,600원117,500원117,600원717
cmuc42oks0ig610ivewmk27imstock-5m034730:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42okp0ig510ivy6vr7qdk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:15:00raw584,000원585,000원584,000원584,000원350
cmuc42okk0ig410iv3aae7vdjstock-5m028260:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42okg0ig310iv87h5qgn41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:15:00raw361,500원362,500원361,500원362,000원1,209
cmuc42oka0ig210ivz6ffv9ifstock-5m096770:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42ok60ig110iv6m3qpdzh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 12:15:00raw140,100원140,500원140,100원140,400원5,986
cmuc42ojc0ifw10ivsjep4nwmstock-5m207940:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42oj90ifv10iv5dth0nny1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:15:00raw1,396,000원1,397,000원1,396,000원1,396,000원235
cmuc42oj30ifu10ivds2bedtestock-5m105560:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42oj00ift10ivvfuy5q851
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:15:00raw175,900원176,000원175,900원175,900원2,413
cmuc42oiv0ifs10ivj86ytnsfstock-5m000270:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42oir0ifr10ivynoykwp91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:15:00raw120,100원120,200원120,100원120,100원4,198
cmuc42oim0ifq10ivnrr6laaustock-5m005490:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42oij0ifp10ivg618576f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 12:15:00raw317,000원317,500원317,000원317,000원427
cmuc42oid0ifo10iv4enycmc8stock-5m068270:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42oia0ifn10ivtfktyvc61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 12:15:00raw178,800원178,900원178,800원178,800원2,005
cmuc42oi40ifm10ivjqd38ai3stock-5m051910:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42oi10ifl10ivbyfp215f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 12:15:00raw256,000원256,500원256,000원256,000원741
cmuc42ohw0ifk10ivyp8gy4mwstock-5m035720:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42ohs0ifj10ivkvtnqbd91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:15:00raw34,100원34,200원34,100원34,200원6,693
cmuc42ojr0ify10ivoaszzjaestock-5m373220:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42oji0ifx10ivci0vbc191
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 12:15:00raw351,500원352,000원351,500원351,500원454
cmuc42ohe0ifg10iv78j2slt1stock-5m066570:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42oha0iff10ivo62zal8v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 12:15:00raw219,750원220,000원219,000원219,750원17,964
cmuc42oh50ife10iv6cr5dtpsstock-5m005380:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42oh20ifd10iviheuoczv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:15:00raw365,000원365,500원365,000원365,000원819
cmuc42ogx0ifc10ivuyrdu2bgstock-5m000660:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42ogt0ifb10ivblg43r2k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 12:15:00raw1,917,000원1,920,000원1,915,000원1,915,500원18,215
cmuc42ogm0ifa10iv0d6tgwwustock-5m005930:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42ogi0if910ivbf1uo3d91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:15:00raw281,250원281,500원281,000원281,250원107,282
cmuc497910igq10ivq8uf5cp4stock-5m035720:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc4978x0igp10ivi2ufoim81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:20:00raw34,150원34,200원34,150원34,200원3,151
cmuc497dq0ihq10ivldntzp9lstock-5m017670:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497dn0ihp10ivyuir5w5q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 12:20:00raw87,300원87,400원87,200원87,300원4,485
cmuc497dh0iho10ivyaarz7uystock-5m030200:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497dd0ihn10ivst504oam1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 12:20:00raw52,900원53,000원52,900원52,900원869
cmuc497d80ihm10ivgnp9wmavstock-5m015760:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497d50ihl10ivxzg7frqn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 12:20:00raw30,800원30,850원30,800원30,800원7,065
cmuc497cz0ihk10ivnpti1y4rstock-5m003550:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497cv0ihj10ivq6s6yp461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:20:00raw117,500원117,600원117,500원117,600원589
cmuc497cp0ihi10ivtqqf1nxrstock-5m034730:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497cm0ihh10ivd9o55maa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:20:00raw584,000원585,000원584,000원584,000원231
cmuc497cg0ihg10ivqu86tmy4stock-5m028260:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497cd0ihf10ivumgbd65d1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:20:00raw362,500원362,500원362,000원362,000원1,038
cmuc497c70ihe10iv08xlkia3stock-5m096770:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497c30ihd10ivkwk0b53c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 12:20:00raw140,500원140,800원140,400원140,400원6,670
cmuc497bx0ihc10iv03vz0bt1stock-5m012330:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497bt0ihb10ivs595yjag1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 12:20:00raw379,000원379,500원378,500원379,500원1,860
cmuc497bo0iha10ivftqcbt0lstock-5m373220:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497bl0ih910ivqk4zv0pw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 12:20:00raw351,500원352,000원351,500원351,500원570
cmuc497bf0ih810ivrjs4zdigstock-5m207940:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497bb0ih710ivbhlam42e1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:20:00raw1,397,000원1,398,000원1,396,000원1,398,000원253
cmuc497b50ih610ivx49i9rf0stock-5m055550:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497b10ih510ivwne61y4h1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 12:20:00raw113,200원113,300원113,100원113,100원3,189
cmuc497am0ih210ivockf9j4astock-5m105560:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497aj0ih110ivu7l1ix7y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:20:00raw175,950원176,000원175,900원175,900원2,661
cmuc497ad0ih010iv0p95j26rstock-5m000270:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497a90igz10ivdoz05na51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:20:00raw120,100원120,100원120,000원120,100원4,274
cmuc497a30igy10ivm6svm408stock-5m005490:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497a00igx10iv2l742euc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 12:20:00raw317,000원317,500원317,000원317,000원387
cmuc4979u0igw10iv3x1x9qwjstock-5m051910:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc4979p0igv10ivtosd14ib1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 12:20:00raw256,000원256,500원256,000원256,000원780
cmuc4979i0igu10iv6dbi6x8dstock-5m006400:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc4979f0igt10ivks127gc71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 12:20:00raw534,000원535,000원534,000원534,000원377
cmuc4978r0igo10iv9r7cabebstock-5m035420:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc4978n0ign10ivfy46i42j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 12:20:00raw203,000원203,000원202,500원202,500원2,233
cmuc4978h0igm10ivvh935wq4stock-5m066570:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc4978d0igl10ivwlpu5tzw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 12:20:00raw219,750원220,000원219,500원219,500원6,185
cmuc497870igk10ivltpx68w4stock-5m005380:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497830igj10ivijjbraj31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:20:00raw365,500원365,500원365,000원365,000원1,167
cmuc4977x0igi10ive91bxbfdstock-5m000660:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc4977t0igh10ivkc9r6luu1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 12:20:00raw1,915,000원1,918,000원1,915,000원1,917,000원12,984
cmuc4977n0igg10ivnju14euystock-5m005930:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc4977i0igf10iv2hm6lqva1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:20:00raw281,000원281,500원281,000원281,500원97,235
cmuc4flm00ii810ivcvwcni3bstock-5m068270:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4fllw0ii710ivpbxdt8bm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 12:20:00raw178,900원179,100원178,800원179,000원2,534
cmuc4flmd0iia10ivdbji3txistock-5m068270:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flm90ii910ivbiptezvd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 12:25:00raw179,000원179,000원178,700원178,800원2,026
cmuc4fllp0ii610iv4u7bwtiastock-5m051910:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flll0ii510iv53kws4cv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 12:25:00raw256,000원256,500원256,000원256,000원838
cmuc4flle0ii410ivfhimb30astock-5m006400:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flla0ii310ivdzchs8vw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 12:25:00raw534,000원535,000원534,000원534,000원386
cmuc4flpb0iis10ivf2g9tevwstock-5m034730:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flp70iir10ivu4cd7y0m1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:25:00raw584,000원585,000원584,000원585,000원263
70,318건 중 60,201–60,250← 이전1205 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬