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
cmuc4sepd0iks10iv4m9e0i98stock-5m051910:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4sep90ikr10iviep2b2yc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 12:35:00raw256,000원256,500원255,500원255,500원1,077
cmuc4sepm0iku10ivkcjfqxu8stock-5m068270:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4sepi0ikt10ivyp6lpv6g1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 12:35:00raw178,900원179,000원178,700원178,800원2,241
cmuc4sepv0ikw10ivs6eqs499stock-5m005490:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seps0ikv10ivtz9o5wss1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 12:35:00raw317,000원317,500원317,000원317,000원417
cmuc4seq30iky10ivhsettkvystock-5m000270:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seq00ikx10ivslf8cz5r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:35:00raw120,000원120,100원119,900원119,900원5,100
cmuc4seqd0il010ivhxxsmrvistock-5m105560:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seq90ikz10ivmigpgdca1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:35:00raw175,600원176,100원175,600원175,800원5,666
cmuc4seql0il210ivlpksbw07stock-5m207940:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seqi0il110iv3p9hhcgu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:35:00raw1,398,000원1,399,000원1,398,000원1,398,000원152
cmuc4sequ0il410ivjwdoqr55stock-5m373220:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seqr0il310ivodw8r1ft1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 12:35:00raw351,500원352,000원351,500원351,750원655
cmuc4ser30il610ivpokb8swgstock-5m012330:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seqz0il510ivzwpgebji1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 12:35:00raw379,000원379,000원377,500원378,000원2,013
cmuc4serc0il810iv2v1k2nm0stock-5m096770:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4ser80il710ivlza1s9kk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 12:35:00raw140,600원140,700원140,500원140,600원4,403
cmuc4serm0ila10ivw7gyqoj3stock-5m028260:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seri0il910ivvsaudki71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:35:00raw364,000원364,500원364,000원364,000원1,083
cmuc4ses50ile10iv2llpoxdxstock-5m003550:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4ses10ild10ivbcfzdne81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:35:00raw117,300원117,500원117,300원117,400원622
cmuc4sese0ilg10ivmjzbuwhistock-5m030200:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4sesa0ilf10iv8xqdwwgb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 12:35:00raw52,900원53,000원52,900원52,900원764
cmuc4sesm0ili10iv8sao1xqkstock-5m017670:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4sesj0ilh10ivfk5ljozs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 12:35:00raw87,400원87,400원87,300원87,400원1,799
cmuc4yxgn0im810ivcn3o2q83stock-5m055550:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxgk0im710ivvn5fegrd1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 12:35:00raw113,200원113,300원113,100원113,300원4,361
cmuc4yxj00imq10ivu3mlllgustock-5m015760:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxix0imp10ivgs01p1ri1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 12:35:00raw30,850원30,900원30,850원30,850원4,706
cmuc4yxih0imm10ivesb2vynsstock-5m034730:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxid0iml10iviqtvwdpz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:40:00raw584,000원585,000원582,000원583,000원1,234
cmuc4yxjr0imw10ivykoa8bw3stock-5m017670:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxjn0imv10iva1munafq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 12:40:00raw87,400원87,400원87,200원87,200원5,949
cmuc4yxh50imc10ivblq8ytw1stock-5m207940:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxh10imb10ivnmanld5t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:40:00raw1,398,000원1,399,000원1,397,000원1,397,000원178
cmuc4yxjh0imu10ivcpuhn0kgstock-5m030200:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxjd0imt10ivqvca7p2h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 12:40:00raw52,900원53,000원52,900원52,900원1,273
cmuc4yxgv0ima10ivdtpvesijstock-5m055550:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxgr0im910ivi44p9xk21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 12:40:00raw113,300원113,300원113,100원113,100원16,351
cmuc4yxgf0im610iv0lz8vqzgstock-5m105560:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxgb0im510ivts4crlxi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:40:00raw175,800원175,900원175,400원175,400원7,381
cmuc4yxg50im410ivn5b8q7qgstock-5m000270:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxg10im310ivgop96vxo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:40:00raw119,900원120,000원119,800원119,800원4,478
cmuc4yxfw0im210iv6y34m7fgstock-5m005490:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxfs0im110ivusp61vn41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 12:40:00raw317,000원317,500원317,000원317,000원618
cmuc4yxfm0im010iv7g1jf1o6stock-5m068270:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxfj0ilz10ivhvt6w3kk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 12:40:00raw178,800원178,900원178,700원178,700원2,049
cmuc4yxfd0ily10ivsrfg89cbstock-5m051910:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxf90ilx10ivj4dfw3qa1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 12:40:00raw256,000원256,000원255,500원256,000원1,304
cmuc4yxf30ilw10iv9eijgpxystock-5m006400:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxez0ilv10iv177piiq71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 12:40:00raw533,000원533,000원532,000원533,000원5,972
cmuc4yxeu0ilu10iv2rfhgwr2stock-5m035720:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxer0ilt10iv7g85fr7r1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:40:00raw34,200원34,250원34,200원34,250원4,708
cmuc4yxel0ils10iviexqo01mstock-5m035420:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxeh0ilr10iv2opkp3aq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 12:40:00raw203,000원203,500원203,000원203,500원2,437
cmuc4yxe10ilq10ivfewa9eu3stock-5m066570:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxds0ilp10ivd5euol3m1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 12:40:00raw220,000원221,000원219,500원220,750원38,782
cmuc4yxdd0ilo10ivjxrvugr7stock-5m005380:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxda0iln10ivu9eptfq51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:40:00raw364,500원364,500원364,000원364,000원2,793
cmuc4yxd40ilm10iv4lcimhbestock-5m000660:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxd00ill10ivg6nqesp01
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 12:40:00raw1,914,000원1,915,000원1,910,000원1,911,000원18,573
cmuc4yxcu0ilk10ivp0kps9r8stock-5m005930:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxcb0ilj10ivcp5hqnrv1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:40:00raw281,750원282,000원281,000원281,250원145,786
cmuc4yxj80ims10ivwhg0iqf8stock-5m015760:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxj50imr10iv1gig3fch1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 12:40:00raw30,850원30,900원30,850원30,900원5,899
cmuc4yxir0imo10ivteehqjkhstock-5m003550:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxin0imn10ivr6bh78731
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:40:00raw117,300원117,600원117,300원117,500원1,135
cmuc4yxi70imk10ivyqdq6rzxstock-5m028260:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxi30imj10iv5yb1oh9f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:40:00raw364,000원364,500원363,000원363,000원1,678
cmuc4yxhy0imi10iv30gkv09ostock-5m096770:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxhu0imh10ivhqhss2dx1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 12:40:00raw140,600원140,600원140,200원140,300원3,422
cmuc4yxho0img10ivl9ygmeiostock-5m012330:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxhk0imf10ivisw8yqa31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 12:40:00raw378,000원378,500원377,500원377,750원842
cmuc4yxhe0ime10iv5txogmb5stock-5m373220:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxhb0imd10iv4imx2hoj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 12:40:00raw351,500원352,000원351,500원351,500원1,404
cmuc559300imy10ivqwyx4clxstock-5m005930:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5592p0imx10ivqy2mtdkx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:45:00raw281,250원281,500원281,000원281,500원86,645
cmuc5593u0in010iv38pn9ichstock-5m000660:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5593j0imz10ivwqalcpsg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 12:45:00raw1,912,000원1,914,000원1,912,000원1,912,000원13,943
cmuc5594a0in210ivnddxdjbqstock-5m005380:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc559450in110ivrkvba74g1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:45:00raw364,000원364,500원364,000원364,500원1,053
cmuc5594m0in410iv9jubic17stock-5m066570:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5594i0in310ivh7wlfe0v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 12:45:00raw220,500원221,000원218,500원219,000원17,557
cmuc5594y0in610ivg276l0frstock-5m035420:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5594u0in510ivfereje3l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 12:45:00raw203,000원203,500원202,500원203,000원5,497
cmuc5bpce0iog10ivr22u0v83stock-5m006400:20260922:12452026-09-22 12:45:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpca0iof10ivs84yn89s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 12:45:00raw532,500원533,000원532,000원532,000원1,030
cmuc5597p0ino10ivw8us81c9stock-5m373220:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5597m0inn10ivip0qv8bl1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 12:45:00raw352,000원352,000원351,500원351,500원1,759
cmuc5597h0inm10ivotd86egjstock-5m207940:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5597d0inl10ivx7b3kzo71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:45:00raw1,397,000원1,398,000원1,397,000원1,398,000원227
cmuc559770ink10ivmew7fg3lstock-5m055550:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc559740inj10ivfcr6lu271
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 12:45:00raw113,100원113,200원113,100원113,100원4,179
cmuc5596y0ini10ivddldv60bstock-5m105560:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5596t0inh10ivhe4rejzb1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:45:00raw175,400원175,900원175,400원175,800원4,872
cmuc5596m0ing10ivr6p1ptnkstock-5m000270:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5596h0inf10iv0fpsgwcn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:45:00raw119,800원119,900원119,700원119,700원10,138
cmuc559690ine10iv0l7n6a7zstock-5m005490:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc559650ind10ivo27xrx5s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 12:45:00raw317,250원317,500원317,000원317,000원372
70,318건 중 60,301–60,350← 이전1207 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬