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
cmuc5i56x0iqg10ivnsowf2j3stock-5m003550:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i56t0iqf10iv42tkwu541
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:55:00raw117,000원117,300원116,800원116,800원1,255
cmuc5i5610iqa10iv26jb0ww1stock-5m028260:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i55x0iq910iv1imfex3o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:55:00raw364,000원365,500원363,500원364,000원2,477
cmuc5i51s0ipe10iv8dvspxtqstock-5m005930:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i51a0ipd10ivbv55kiwj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:55:00raw281,250원281,250원280,000원280,750원238,445
cmuc5i5240ipg10ivys9nljwkstock-5m000660:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i5200ipf10iv3i95sup81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 12:55:00raw1,905,000원1,906,000원1,898,000원1,898,000원42,232
cmuc5i52e0ipi10iv8w6k276zstock-5m005380:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i52a0iph10iv1g3khrk71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:55:00raw364,000원364,500원363,500원363,500원5,320
cmuc5i52o0ipk10ivfxm6wa0ostock-5m066570:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i52l0ipj10iv5gzwogpe1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 12:55:00raw217,000원217,500원216,250원217,000원25,233
cmuc5i5370ipo10ivzk9yo2sastock-5m035720:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i5340ipn10ivo1e5zpaz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:55:00raw34,150원34,200원34,100원34,150원12,592
cmuc5ojni0irk10ivyuaqcl7sstock-5m096770:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojne0irj10iv029jjmtz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 13:00:00raw140,200원140,900원140,100원140,800원5,688
cmuc5ojik0iqu10iv7dzwjnhxstock-5m066570:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojif0iqt10ivstdwm5zx1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 13:00:00raw216,500원217,500원216,500원217,000원5,932
cmuc5ojj60iqw10iv7capp3n3stock-5m035420:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojiy0iqv10ivyyb0wr4j1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 13:00:00raw203,000원203,000원202,000원203,000원2,355
cmuc5ojjs0iqy10ivt1fwc7v2stock-5m035720:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojjk0iqx10ivjeb31ooa1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:00:00raw34,200원34,250원34,100원34,100원15,216
cmuc5ojkf0ir010ivayq4thqnstock-5m051910:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojk70iqz10ivq5sulfqb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 13:00:00raw256,000원256,000원254,500원255,000원10,912
cmuc5ojlg0ir410ivs5nq1m3astock-5m068270:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojl90ir310iv3uvavuor1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 13:00:00raw178,700원178,800원178,600원178,600원3,356
cmuc5ojlx0ir810iv8wzaaka9stock-5m005490:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojlt0ir710ivkn8dikjm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 13:00:00raw317,000원317,250원317,000원317,000원370
cmuc5ojm60ira10iv04antf3mstock-5m000270:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojm20ir910ivwz0szk7f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:00:00raw119,300원119,500원119,300원119,300원11,035
cmuc5ojmf0irc10iv6pfvsl8jstock-5m105560:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojmc0irb10iv1hnunq1v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:00:00raw175,500원175,700원175,400원175,600원5,460
cmuc5ojmo0ire10ivwkixwwhostock-5m055550:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojml0ird10ivuhcqdrdw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 13:00:00raw112,900원113,000원112,900원112,900원3,520
cmuc5ojmy0irg10ivowwo1gpnstock-5m207940:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojmv0irf10ivts161ryr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:00:00raw1,396,000원1,398,000원1,396,000원1,397,000원306
cmuc5ojn80iri10ivdstj0jjmstock-5m373220:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojn50irh10ivjuubtkc91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 13:00:00raw351,500원352,000원351,500원351,500원594
cmuc5ojgt0iqo10iveltkk40tstock-5m005930:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojgn0iqn10ivarwpbckq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:00:00raw280,750원281,500원280,500원281,000원151,248
cmuc5ojnt0irm10ivj1biqhbistock-5m028260:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojno0irl10iv60y0276l1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:00:00raw364,000원366,000원364,000원365,000원3,310
cmuc5ojo40iro10ivk6t67j1qstock-5m034730:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojo00irn10iv3j3jw5c31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:00:00raw586,000원587,000원585,000원585,000원1,357
cmuc5ojof0irq10ivj8p2aan1stock-5m003550:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojoa0irp10ivp2tzflge1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:00:00raw116,900원117,100원116,600원116,700원1,067
cmuc5ojop0irs10iv0toxrcrsstock-5m015760:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojol0irr10ivgo831ifu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 13:00:00raw30,850원30,950원30,850원30,950원23,367
cmuc5ojoy0iru10iv6282je39stock-5m030200:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojov0irt10iv2h6wvh5f1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 13:00:00raw52,900원53,000원52,900원52,900원793
cmuc5ojp70irw10ivsrkw8o3vstock-5m017670:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojp30irv10iv9vk9a25c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 13:00:00raw87,200원87,300원87,100원87,100원6,853
cmuc5v2t70isa10iva5movu8kstock-5m006400:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2t30is910ivs8oowpk11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 13:00:00raw531,000원532,500원531,000원531,500원2,739
cmuc5v2vr0isu10iv987xmqzgstock-5m012330:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2vo0ist10ivtm0njxr21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 13:00:00raw376,000원377,000원375,500원375,500원2,834
cmuc5oji10iqs10ivahr8h77ustock-5m005380:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojht0iqr10ivsuwos19b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:00:00raw363,500원364,000원363,000원363,000원5,581
cmuc5ojhe0iqq10ivbu013nylstock-5m000660:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojh70iqp10ivs43844lf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 13:00:00raw1,899,000원1,904,000원1,898,000원1,903,000원33,996
cmuc5v2xn0it810ivv7lv1sp3stock-5m030200:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2xk0it710iv3rnmht7k1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 13:05:00raw53,000원53,000원52,900원53,000원716
cmuc5v2v00iso10ivebthq0histock-5m055550:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2uw0isn10ivzb2lic661
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 13:05:00raw113,000원113,000원112,900원113,000원5,143
cmuc5v2v90isq10ivq69gljbnstock-5m207940:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2v60isp10iv43nomys91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:05:00raw1,397,000원1,398,000원1,396,000원1,396,000원236
cmuc5v2vj0iss10ivwrd4ssntstock-5m373220:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2vf0isr10iv9gtugy6y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 13:05:00raw351,500원352,000원350,500원351,000원11,411
cmuc5v2tf0isc10ivxhn5mg6tstock-5m006400:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2tb0isb10ivivpz3wma1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 13:05:00raw532,000원532,000원531,000원531,500원839
cmuc5v2to0ise10ivc0s5z3z1stock-5m051910:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2tl0isd10ivuqi8cqfv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 13:05:00raw254,500원255,000원254,500원254,500원1,315
cmuc5v2ty0isg10ivv2nydn1zstock-5m068270:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2tu0isf10ivgag6ed3m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 13:05:00raw178,650원178,700원178,600원178,600원2,429
cmuc5v2u70isi10iva6p1dtiistock-5m005490:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2u40ish10iv3j9bt51k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 13:05:00raw317,250원317,250원317,000원317,000원524
cmuc5v2xe0it610ivv3ksvnsnstock-5m015760:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2xa0it510ivbnl2khvs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 13:05:00raw30,900원30,950원30,850원30,900원11,020
cmuc5v2x40it410ivxlwtpmvjstock-5m003550:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2x00it310iv1fwobp0g1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:05:00raw116,700원118,300원116,700원117,850원7,255
cmuc5v2wv0it210ivvypvxw9ostock-5m034730:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2wr0it110ivkjiopadt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:05:00raw585,000원587,000원585,000원587,000원2,336
cmuc5v2wm0it010ivj11v7qi1stock-5m028260:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2wh0isz10ivb2aljnco1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:05:00raw365,000원366,500원365,000원365,000원4,187
cmuc5v2wb0isy10ivsjfv2c0kstock-5m096770:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2w70isx10ivzpojmq1l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 13:05:00raw140,800원140,900원140,600원140,700원4,401
cmuc5v2w00isw10ivjyxkdxjastock-5m012330:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2vw0isv10iv8xtn5swi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 13:05:00raw375,500원376,000원375,000원375,000원1,851
cmuc5v2sx0is810ivrre8040bstock-5m035720:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2su0is710ivk24npvzv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:05:00raw34,150원34,200원34,100원34,150원9,763
cmuc5v2sn0is610ivtttmz7sdstock-5m035420:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2sj0is510ivsxgftpt41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 13:05:00raw203,000원203,000원202,000원202,500원4,638
cmuc5v2sd0is410ivshpyrzdjstock-5m066570:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2sa0is310ivul62umjh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 13:05:00raw217,000원217,000원216,500원217,000원6,298
cmuc5v2s40is210ivj4myexjjstock-5m005380:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2s00is110ivf2s2g9mo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:05:00raw363,000원363,500원362,500원363,000원5,864
cmuc5v2rv0is010iv26jsb9hbstock-5m000660:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2rr0irz10ivv0v7xoxf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 13:05:00raw1,903,000원1,903,000원1,895,000원1,896,000원33,575
cmuc5v2uh0isk10ivya7keqo2stock-5m000270:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2ud0isj10ivfzthxw9l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:05:00raw119,300원119,400원119,100원119,200원10,071
70,318건 중 60,401–60,450← 이전1209 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬