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
cmuc4fll40ii210iverp3bxu9stock-5m035720:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4fll00ii110iv3xm79sf61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:25:00raw34,200원34,300원34,150원34,300원22,868
cmuc4flku0ii010ivwqayp5f1stock-5m035420:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flkr0ihz10ivk557yzth1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 12:25:00raw203,000원203,500원202,500원203,000원12,528
cmuc4flkm0ihy10ivpfntrurcstock-5m066570:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flki0ihx10ivid8dj00a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 12:25:00raw220,000원220,000원219,000원219,000원13,780
cmuc4flkd0ihw10iv5gktd6w2stock-5m005380:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flk90ihv10ivikh26e8k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:25:00raw365,500원365,500원365,000원365,500원1,284
cmuc4flk40ihu10ivtgzsrngbstock-5m000660:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flk00iht10iveb0dzbzh1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 12:25:00raw1,917,000원1,918,000원1,915,000원1,915,000원15,070
cmuc4fljr0ihs10ivuctpu0y4stock-5m005930:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4fljg0ihr10ivni0dpaoo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:25:00raw281,500원281,500원281,250원281,250원87,043
cmuc4lzoc0iji10iv8wlq834ostock-5m000270:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzo80ijh10ivsn0a3s221
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:25:00raw120,100원120,100원120,000원120,000원3,993
cmuc4flor0iio10iv4qvvyxhhstock-5m096770:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flom0iin10ivil86x8jf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 12:25:00raw140,400원140,800원140,400원140,700원7,527
cmuc4flp10iiq10iv0gq449aastock-5m028260:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flox0iip10ivs0hvsixc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:25:00raw362,000원363,000원362,000원362,500원979
cmuc4flnp0iii10ivwdffjiqustock-5m207940:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flnl0iih10ivh952b9bk1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:25:00raw1,398,000원1,398,000원1,397,000원1,397,000원211
cmuc4floe0iim10ivsk77fiddstock-5m012330:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flo90iil10ivde0ge25p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 12:25:00raw379,500원379,500원379,000원379,500원471
cmuc4flnd0iig10iv2yq9h8ymstock-5m055550:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4fln90iif10iv71yq5j9f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 12:25:00raw113,100원113,200원113,100원113,200원3,187
cmuc4fln10iie10ivn5gc6q96stock-5m105560:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flmw0iid10iv08ztea4m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:25:00raw176,000원176,100원175,900원176,000원4,559
cmuc4flo10iik10ivf79vpsbestock-5m373220:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flnw0iij10ivfw9993gu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 12:25:00raw352,000원352,000원351,500원351,500원552
cmuc4flmp0iic10iv55huifylstock-5m005490:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flml0iib10ivswe81m691
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 12:25:00raw317,000원317,500원317,000원317,000원527
cmuc4flqc0ij010ivyyj6e928stock-5m017670:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flq80iiz10ivijudj8ka1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 12:25:00raw87,300원87,400원87,200원87,300원1,753
cmuc4flq20iiy10iv21mxu0ykstock-5m030200:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flpz0iix10ivgpibgivr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 12:25:00raw52,900원53,000원52,900원53,000원1,042
cmuc4flpt0iiw10ivsgbvnkn3stock-5m015760:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flpq0iiv10iv1hqac2jr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 12:25:00raw30,800원30,900원30,800원30,850원6,337
cmuc4flpk0iiu10iv3qb0ifz1stock-5m003550:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:35:202026-09-22 12:35:20cmuc4flpg0iit10ivwqq964491
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:25:00raw117,600원117,700원117,500원117,600원1,021
cmuc4lzlx0ij410ivq7ppjxmdstock-5m000660:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzlq0ij310ivy2iikrls1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 12:30:00raw1,916,000원1,916,000원1,913,000원1,914,000원14,010
cmuc4seon0ikm10ivd0pzy24ustock-5m035720:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seoj0ikl10iv6v9jd53v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:30:00raw34,300원34,300원34,200원34,250원12,901
cmuc4seo50iki10ivuzmcuejjstock-5m035420:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seo10ikh10iv5qh78x561
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 12:30:00raw203,000원203,500원203,000원203,500원2,166
cmuc4lzrw0ik810ivv21ei00rstock-5m017670:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzrs0ik710iv7g684jdr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 12:30:00raw87,400원87,400원87,300원87,400원3,232
cmuc4lzrm0ik610iv9tlwxmfistock-5m030200:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzrj0ik510ivm27040b51
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 12:30:00raw53,000원53,000원52,900원53,000원652
cmuc4lzrd0ik410ivx19oarywstock-5m015760:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzr90ik310ivh8rwttyd1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 12:30:00raw30,800원30,900원30,800원30,850원8,149
cmuc4lzr40ik210ivyczmtfcsstock-5m003550:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzr00ik110ivx9mjeusc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:30:00raw117,600원117,600원117,400원117,500원1,487
cmuc4lzqu0ik010ivec6y9phastock-5m034730:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzqr0ijz10iv8vglw6701
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:30:00raw585,000원585,000원584,000원584,000원249
cmuc4lzql0ijy10iv04hgp7xastock-5m028260:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzqh0ijx10iv5g6p4xwg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:30:00raw362,500원364,500원362,500원364,000원1,844
cmuc4lzqb0ijw10ivow9dft19stock-5m096770:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzq70ijv10iv24kjt55p1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 12:30:00raw140,600원140,700원140,500원140,500원3,477
cmuc4lzq10iju10iv7yiwjgpastock-5m012330:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzpx0ijt10ivu7cz5hfe1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 12:30:00raw379,500원379,500원378,500원378,500원1,492
cmuc4lzps0ijs10iv1ctwvtrrstock-5m373220:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzpp0ijr10ivtlptd8831
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 12:30:00raw352,000원352,000원351,500원351,500원3,130
cmuc4lzpj0ijq10ivxocrt9vgstock-5m207940:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzpf0ijp10ivb72lyrw01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:30:00raw1,398,000원1,399,000원1,397,000원1,398,000원168
cmuc4lzpa0ijo10iv8vdg1f6ostock-5m055550:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzp50ijn10ivy2ck99uy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 12:30:00raw113,200원113,200원113,100원113,200원4,107
cmuc4lzoy0ijm10ivgpgv5f58stock-5m105560:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzou0ijl10ivwe9yrk0d1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:30:00raw176,000원176,100원175,600원175,600원6,138
cmuc4lzon0ijk10iv3w04smncstock-5m000270:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzoi0ijj10ivssayk9ff1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:30:00raw120,000원120,100원120,000원120,000원4,926
cmuc4lzo20ijg10ivbi89as1qstock-5m005490:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lznx0ijf10iv4szwryxx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 12:30:00raw317,250원317,500원317,000원317,000원441
cmuc4lznq0ije10ivjiaajcywstock-5m068270:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lznm0ijd10ivyw0r8eld1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 12:30:00raw178,800원179,000원178,700원178,900원2,495
cmuc4lznf0ijc10ivf9mfikxestock-5m051910:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lznb0ijb10ivqsutxixw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 12:30:00raw256,000원256,500원256,000원256,000원795
cmuc4lzn40ija10ivgthykpkdstock-5m006400:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzn10ij910ivz56shnlj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 12:30:00raw535,000원535,000원534,000원534,000원1,023
cmuc4lzmt0ij810iv9xtc3ylestock-5m066570:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzmp0ij710ivf2xo5dyj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 12:30:00raw219,500원220,000원219,000원219,750원9,357
cmuc4lzmg0ij610ivmiqcpc8qstock-5m005380:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzmb0ij510iv6dld88ww1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:30:00raw365,000원365,500원364,500원364,500원3,171
cmuc4lzl80ij210ivr7tq5zfistock-5m005930:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzku0ij110ivexqgbs581
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:30:00raw281,250원282,000원281,000원281,250원179,787
cmuc4serv0ilc10ivxg0qu4y1stock-5m034730:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4sers0ilb10ivgdq5prr61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:35:00raw584,000원585,000원584,000원584,000원218
cmuc4sen10ika10ivmt5o3736stock-5m005930:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4semw0ik910ivyqu37xg71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:35:00raw281,250원282,000원281,250원281,750원155,521
cmuc4senc0ikc10ivzpmtb8qrstock-5m000660:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4sen70ikb10ivm34yhvqb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 12:35:00raw1,914,500원1,917,000원1,914,000원1,915,000원13,139
cmuc4senn0ike10ivlgjix2mvstock-5m005380:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seni0ikd10ivp5wiqm9q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:35:00raw364,500원365,000원364,000원364,500원2,308
cmuc4senw0ikg10ivvayja8pbstock-5m066570:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4sent0ikf10ivzgf7izx41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 12:35:00raw220,000원220,000원219,500원220,000원30,966
cmuc4seoe0ikk10iv3qatw2rtstock-5m035420:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seoa0ikj10ivy5uyrtpp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 12:35:00raw203,500원203,500원203,000원203,000원2,211
cmuc4seov0iko10ivcnaq1bbqstock-5m035720:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seor0ikn10ivfxtmyqjw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:35:00raw34,200원34,250원34,200원34,250원4,105
cmuc4sep30ikq10ivsh0vs9gxstock-5m006400:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4sep00ikp10ivqlrmd2zt1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 12:35:00raw534,000원535,000원533,000원533,000원2,301
70,318건 중 60,251–60,300← 이전1206 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬