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
cmuc5v2rk0iry10ivdcyrfuogstock-5m005930:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2r80irx10ivwz3u6h9w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:05:00raw280,750원281,000원280,500원281,000원148,990
cmuc5v2uq0ism10ivzy349sxfstock-5m105560:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2un0isl10ivey65lb5p1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:05:00raw175,700원175,800원175,600원175,800원2,974
cmuc5v2xx0ita10ivb9i9bl43stock-5m017670:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2xt0it910ivoutrlt7v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 13:05:00raw87,100원87,200원87,000원87,000원8,031
cmuc61f1z0iue10ivs48vy12sstock-5m003550:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61f1v0iud10ivflti58fc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:10:00raw117,850원118,200원117,500원117,600원4,060
cmuc61ezr0ity10ivkgpax3y7stock-5m105560:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61ezn0itx10iv59kb0v4v1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:10:00raw175,700원176,200원175,700원176,000원7,841
cmuc61f000iu010iv2qurjiolstock-5m055550:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61ezx0itz10ivh5sdlgtp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 13:10:00raw112,900원113,000원112,900원112,900원5,439
cmuc61f0a0iu210iv60re3nkostock-5m207940:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61f060iu110iv137961k91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:10:00raw1,396,000원1,397,000원1,396,000원1,397,000원341
cmuc61ey60itm10iv5p7ok21hstock-5m035720:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61ey30itl10ivvjprai2u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:10:00raw34,150원34,200원34,100원34,150원8,903
cmuc61f0k0iu410ivjpyqdh4qstock-5m373220:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61f0g0iu310iv93nhzoc81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 13:10:00raw351,000원351,000원350,500원350,500원3,496
cmuc61exx0itk10iv7rl7em2lstock-5m035420:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61exu0itj10ivm1sw6mew1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 13:10:00raw202,500원202,500원202,000원202,000원2,306
cmuc67u4d0ivq10ivrkpvbq9ostock-5m017670:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67u440ivp10ivm8hca01e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 13:10:00raw87,000원87,100원87,000원87,100원1,971
cmuc61exo0iti10ivzmy2jztbstock-5m066570:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61exk0ith10ivaz43exmv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 13:10:00raw217,000원217,000원216,500원216,500원5,585
cmuc61exe0itg10iv3ydo6vdwstock-5m005380:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:172026-09-22 13:20:18cmuc61exb0itf10ivnej7r6uo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:10:00raw363,000원363,000원362,500원362,500원2,840
cmuc61ex50ite10iv1bs7k9q1stock-5m000660:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:172026-09-22 13:20:17cmuc61ex10itd10ivxhesxro71
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 13:10:00raw1,896,000원1,897,000원1,887,000원1,887,000원44,449
cmuc61ewv0itc10iv5joonu9sstock-5m005930:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:172026-09-22 13:20:17cmuc61ewr0itb10ivchbywjaf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:10:00raw280,500원281,000원280,000원280,000원165,054
cmuc61f0v0iu610ivrmjiu0n6stock-5m012330:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61f0r0iu510ivhzmt4uuz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 13:10:00raw375,500원375,500원375,000원375,000원1,281
cmuc61f150iu810ivm2fz3hb1stock-5m096770:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61f110iu710ivxokt6t361
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 13:10:00raw140,700원141,400원140,700원140,900원14,194
cmuc61f1g0iua10iv4ciokfrtstock-5m028260:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61f1c0iu910iv0rxjvjp01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:10:00raw365,000원366,500원364,500원364,500원2,992
cmuc61f1p0iuc10ivlhqr2mxistock-5m034730:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61f1m0iub10ivfw36k6091
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:10:00raw586,000원587,000원585,000원585,000원1,126
cmuc61ezi0itw10ivu3ojwla2stock-5m000270:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61eze0itv10ivnj1bhy8b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:10:00raw119,200원119,300원119,100원119,100원11,008
cmuc61f270iug10ivn56gs31ostock-5m015760:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61f240iuf10ivqezbgg111
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 13:10:00raw30,850원30,900원30,850원30,850원5,252
cmuc61f2g0iui10ivfuldftbastock-5m030200:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61f2d0iuh10ivhr79xwfy1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 13:10:00raw53,000원53,300원52,900원53,000원12,365
cmuc61eyg0ito10iv4nxgaal1stock-5m006400:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61eyc0itn10ivyls3f7be1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 13:10:00raw531,000원533,000원531,000원532,000원2,947
cmuc61eyq0itq10ivvidbbm2mstock-5m051910:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61eym0itp10ivok1nuqb31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 13:10:00raw255,000원256,000원254,500원255,000원8,003
cmuc61eyz0its10iv3zid2qjjstock-5m068270:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61eyw0itr10iv1kxas3tk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 13:10:00raw178,650원178,700원178,600원178,600원1,970
cmuc61ez80itu10ivzbf50r8pstock-5m005490:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61ez40itt10ivuo125n8e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 13:10:00raw317,250원317,750원317,000원317,000원4,656
cmuc67txs0iv010ivdtm2cuogstock-5m005490:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67txp0iuz10iviawn9i9c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 13:15:00raw317,000원317,250원316,500원316,500원2,124
cmuc6edr10iw410ivxwe54oexstock-5m035720:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edqx0iw310ivclwkpvat1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:15:00raw34,175원34,200원34,100원34,150원12,056
cmuc67u4y0ivs10iv7nfrjk9nstock-5m017670:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67u4p0ivr10ivhbd69t0f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 13:15:00raw87,000원87,100원86,800원86,800원27,748
cmuc67u3q0ivo10iv2swasnjrstock-5m030200:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67u3h0ivn10ivgzs4w07u1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 13:15:00raw53,000원53,100원52,900원52,900원1,366
cmuc67u300ivm10iveiltvgb4stock-5m015760:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67u2v0ivl10ivoffgnumv1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 13:15:00raw30,850원30,900원30,850원30,850원7,932
cmuc67u2e0ivk10ivkk8yhpsjstock-5m003550:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67u250ivj10iv39b14edu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:15:00raw117,600원118,500원117,600원118,200원5,748
cmuc67u1o0ivi10ivfelch43mstock-5m034730:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67u1f0ivh10ivrokjzcsv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:15:00raw585,500원586,000원584,000원584,000원636
cmuc67u0z0ivg10ivfc0kg1oastock-5m028260:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67u0q0ivf10iv9s3ktntd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:15:00raw364,500원365,500원363,000원363,000원2,532
cmuc67u080ive10ivrhahonaistock-5m096770:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67tzz0ivd10iv8n5u4zhh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 13:15:00raw140,900원141,100원140,600원140,700원7,497
cmuc67tzj0ivc10ivcq0f55crstock-5m012330:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67tzb0ivb10iviinstnvt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 13:15:00raw375,000원375,500원373,500원373,500원5,208
cmuc67tz60iva10ivng8rohvcstock-5m373220:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67tz20iv910ivb1tnatyk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 13:15:00raw350,500원351,000원350,000원350,000원3,400
cmuc67tyx0iv810ivtubp3qwzstock-5m207940:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67tyt0iv710iv7056xja51
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:15:00raw1,397,000원1,397,000원1,392,000원1,394,000원1,205
cmuc67tyn0iv610ivk3k85imwstock-5m055550:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67tyj0iv510ivlnls68t61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 13:15:00raw113,000원113,000원112,900원112,900원3,582
cmuc67tyc0iv410ivyowk1e0bstock-5m105560:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67ty70iv310ivllsoei701
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:15:00raw175,900원176,000원175,600원175,700원5,844
cmuc67ty10iv210iv3mv7o9mpstock-5m000270:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67txx0iv110ivp4wm6dc81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:15:00raw119,200원119,200원118,900원119,000원12,440
cmuc67txj0iuy10ivq8nighqustock-5m068270:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67txf0iux10ivfv1676vg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 13:15:00raw178,600원178,700원178,300원178,300원12,631
cmuc67tx90iuw10iv8j4zidzxstock-5m051910:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67tx50iuv10ivf7al5uq81
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 13:15:00raw255,500원255,500원254,500원254,500원913
cmuc67tx00iuu10ivoywikg01stock-5m006400:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67tww0iut10iv00rky2w81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 13:15:00raw532,000원533,000원531,000원531,000원1,497
cmuc67twr0ius10ivkwn8o6agstock-5m035420:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67two0iur10ivpoflcfm41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 13:15:00raw202,500원202,500원202,000원202,000원2,868
cmuc67twi0iuq10iv158ptr9nstock-5m066570:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67twe0iup10ivsehgu87a1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 13:15:00raw216,750원217,000원216,000원216,500원21,379
cmuc67tw90iuo10iv50za6kedstock-5m005380:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67tw50iun10ivmiabb8xr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:15:00raw362,500원363,000원361,500원361,500원9,541
cmuc67tvz0ium10iv8fuj0h3jstock-5m000660:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67tvw0iul10ivs8q6l7jx1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 13:15:00raw1,887,000원1,893,000원1,882,000원1,882,500원37,760
cmuc67tvq0iuk10ivxrlyls49stock-5m005930:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67tvl0iuj10ivtyee7y0n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:15:00raw280,000원280,500원279,500원279,750원242,243
cmuc6edpz0ivw10ivqdpwgzumstock-5m000660:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:222026-09-22 13:30:22cmuc6edpv0ivv10ivjuv9m87e1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 13:20:00raw1,882,000원1,889,000원1,882,000원1,888,000원31,253
70,318건 중 60,451–60,500← 이전1210 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬