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
cmuc5595x0inc10iv08quhwhystock-5m068270:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5595t0inb10ivahm1i7fp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 12:45:00raw178,700원178,900원178,700원178,700원2,848
cmuc5595l0ina10ivyz4t3ib9stock-5m051910:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5595g0in910ivn1tt0vc81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 12:45:00raw255,500원256,000원255,500원255,500원605
cmuc559880ins10ivqbfw2igqstock-5m096770:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc559850inr10ivblvr6wns1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 12:45:00raw140,200원140,400원140,100원140,300원2,994
cmuc5598i0inu10ivh0zx19bostock-5m034730:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5598e0int10ivx8hntw381
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:45:00raw583,000원585,000원583,000원584,000원374
cmuc5597z0inq10ivfwi2qqugstock-5m012330:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5597v0inp10ivve0su36m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 12:45:00raw377,750원378,250원377,500원377,500원1,125
cmuc5bpf70ip210iv8rioo25kstock-5m028260:20260922:12452026-09-22 12:45:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpf30ip110ivhsber8gd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:45:00raw363,000원364,500원363,000원363,500원1,066
cmuc5598s0inw10ivzszmcw64stock-5m003550:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5598o0inv10iv6eh0kptl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:45:00raw117,500원117,600원117,300원117,400원1,132
cmuc559910iny10ivk7xp34phstock-5m015760:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5598x0inx10iv3ekcdh751
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 12:45:00raw30,900원30,900원30,850원30,850원6,777
cmuc5599a0io010ivscubrv12stock-5m030200:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc559970inz10ivb7nmjitj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 12:45:00raw52,900원53,000원52,900원52,900원665
cmuc559590in810ivvcvn4ijrstock-5m035720:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc559550in710iv0j3j6ofq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:45:00raw34,250원34,250원34,150원34,150원9,158
cmuc5599k0io210ivf8ubdg6mstock-5m017670:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5599g0io110iven1fpy2m1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 12:45:00raw87,200원87,300원87,100원87,200원3,994
cmuc5bpdm0ioq10ivq37iraelstock-5m000270:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpdj0iop10ivh7r84y7e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:50:00raw119,750원119,800원119,600원119,700원5,514
cmuc5bpdd0ioo10iv7mdc2d2zstock-5m005490:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpda0ion10iv6pd4l1491
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 12:50:00raw317,000원317,500원317,000원317,000원361
cmuc5bpd40iom10ivp088f2a2stock-5m068270:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpd00iol10iv8jia7tzv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 12:50:00raw178,700원179,000원178,700원178,800원1,628
cmuc5bpcv0iok10iv3x6c4utvstock-5m051910:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpcr0ioj10iv9m4zrecn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 12:50:00raw255,500원256,000원255,500원256,000원1,193
cmuc5bpcm0ioi10ivubrx8ovrstock-5m006400:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpci0ioh10ivbml0j19x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 12:50:00raw532,000원533,000원532,000원533,000원510
cmuc5bpas0io410iv93kqqz7rstock-5m005930:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpan0io310ivo0cictt01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:50:00raw281,500원282,000원281,000원281,250원168,236
cmuc5bpgk0ipc10iv6zhfn29kstock-5m017670:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpgg0ipb10ivgihr5xv91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 12:50:00raw87,200원87,200원87,100원87,100원2,708
cmuc5bpeo0ioy10iv9xaagl0astock-5m012330:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpel0iox10ivnq8r3ptd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 12:50:00raw377,500원378,000원377,000원377,500원1,921
cmuc5bpey0ip010ivvwqyjpplstock-5m096770:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpeu0ioz10iv0dcngu431
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 12:50:00raw140,300원140,400원140,000원140,000원4,572
cmuc5bpc50ioe10ivzv9priasstock-5m035720:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpc10iod10iv0ox8qkhw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:50:00raw34,150원34,200원34,100원34,150원8,819
cmuc5bpbw0ioc10ivzkfxss07stock-5m035420:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpbt0iob10ivctcnyagq1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 12:50:00raw203,000원203,000원202,500원202,500원2,418
cmuc5i56n0iqe10iv6ofyycdjstock-5m003550:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i56j0iqd10ivkn9afg9r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:50:00raw117,400원117,400원116,900원117,000원1,576
cmuc5bpbo0ioa10ivfzo6bt2mstock-5m066570:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpbk0io910ivl8zo6fic1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 12:50:00raw219,000원219,000원217,000원217,000원30,274
cmuc5bpbf0io810ivd6u3zv9astock-5m005380:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpbb0io710ivcttxmn1b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:50:00raw364,500원364,500원364,000원364,000원1,802
cmuc5bpb60io610ivlocicup7stock-5m000660:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpb20io510ivege1plkt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 12:50:00raw1,912,000원1,913,000원1,904,000원1,905,500원31,937
cmuc5bpef0iow10ivxlqw5spsstock-5m373220:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpec0iov10iviwc8houu1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 12:50:00raw351,500원352,000원351,500원351,500원777
cmuc5bpe60iou10iv3rgv1ffgstock-5m207940:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpe30iot10iv1k2nndus1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:50:00raw1,397,000원1,399,000원1,397,000원1,397,000원161
cmuc5i5470ipw10ivz1aqvjc7stock-5m105560:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i5430ipv10iv1i0q7dwe1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:50:00raw175,800원175,900원175,400원175,500원6,086
cmuc5bpfq0ip610ivb9osd4mtstock-5m034730:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpfm0ip510iv5ozz8cid1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:50:00raw585,000원585,000원583,000원583,000원2,610
cmuc5bpfz0ip810ivyp0qqrzcstock-5m015760:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpfw0ip710ivfkjr6z0u1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 12:50:00raw30,850원30,900원30,850원30,850원8,704
cmuc5bpg90ipa10ivemnx3gsnstock-5m030200:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpg60ip910ivzpxjo78k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 12:50:00raw53,000원53,000원52,900원52,900원1,856
cmuc5bpfg0ip410ivmo0mt1nkstock-5m028260:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpfc0ip310ivtruh14jx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:50:00raw363,500원365,500원363,500원364,000원2,748
cmuc5bpdx0ios10ivgpi2n1bustock-5m055550:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpdt0ior10ivsnxwyoj81
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 12:50:00raw113,100원113,200원112,900원113,000원15,882
cmuc5i52y0ipm10ivww2ppiw7stock-5m035420:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i52u0ipl10ivyh6xoldm1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 12:55:00raw202,500원203,000원202,000원203,000원4,308
cmuc5i53g0ipq10ivzi9st0z4stock-5m006400:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i53c0ipp10ivj1tpav3a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 12:55:00raw532,000원533,000원531,000원531,000원5,197
cmuc5i53p0ips10ivxo55apz5stock-5m051910:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i53m0ipr10iv8mhk5nxp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 12:55:00raw255,500원256,000원255,500원255,500원822
cmuc5i53y0ipu10ivcj3zt4qnstock-5m000270:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i53v0ipt10iv1hiujb4e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:55:00raw119,700원119,700원119,300원119,400원13,581
cmuc5i54f0ipy10ivcb8vvksqstock-5m105560:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i54b0ipx10ivj7mj5sna1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:55:00raw175,500원175,800원175,400원175,500원8,042
cmuc5i54p0iq010ivrdfef7xestock-5m055550:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i54l0ipz10iv0vgdg0fv1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 12:55:00raw112,900원113,000원112,900원112,900원3,162
cmuc5i54y0iq210ivdwi0kj2rstock-5m207940:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i54u0iq110iv10hh6mbz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:55:00raw1,397,000원1,397,000원1,396,000원1,396,000원240
cmuc5i5570iq410ivpsrlu16estock-5m373220:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i5540iq310iv78dhc1pj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 12:55:00raw351,500원352,000원351,500원351,500원600
cmuc5i55h0iq610ivl1v41ygwstock-5m012330:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i55d0iq510iv20mdn4i71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 12:55:00raw377,500원377,500원376,000원376,500원4,762
cmuc5i56c0iqc10ivnvh127ivstock-5m034730:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i5680iqb10ivchxw5b331
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:55:00raw583,000원587,000원583,000원586,000원2,766
cmuc5i57o0iqm10ive7llczgrstock-5m017670:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i57k0iql10ivxz9ysdyt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 12:55:00raw87,200원87,200원87,100원87,200원2,934
cmuc5ojlp0ir610ivtwk1448rstock-5m005490:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojll0ir510iviqrdpolp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 12:55:00raw317,000원317,500원317,000원317,000원486
cmuc5ojkz0ir210ivmhkt8kyxstock-5m068270:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojks0ir110ivhxle0bds1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 12:55:00raw178,700원178,800원178,600원178,650원4,685
cmuc5i55r0iq810iv9sdbniaqstock-5m096770:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i55o0iq710ivk1ue6drf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 12:55:00raw140,000원140,300원139,800원140,100원5,563
cmuc5i57f0iqk10ivwab53ws9stock-5m030200:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i57c0iqj10ivuf0tdzsz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 12:55:00raw52,900원53,000원52,900원52,900원2,052
cmuc5i5770iqi10ivxk897e12stock-5m015760:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i5740iqh10iv47szm2151
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 12:55:00raw30,850원30,900원30,850원30,850원7,200
70,318건 중 60,351–60,400← 이전1208 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬