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
cmuc6edq90ivy10ivswy0gnycstock-5m005380:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:222026-09-22 13:30:22cmuc6edq50ivx10iv3z69iv0q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:20:00raw362,000원362,000원361,500원361,500원4,239
cmuc6edqj0iw010ivi7e3d1u0stock-5m066570:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:222026-09-22 13:30:22cmuc6edqf0ivz10ivievoh7sz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 13:20:00raw216,500원217,000원215,500원216,250원13,974
cmuc6edqr0iw210iv0xshrwubstock-5m035420:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:222026-09-22 13:30:22cmuc6edqo0iw110iv0vpdkajj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 13:20:00raw202,000원202,500원201,500원202,500원8,719
cmuc6edr90iw610ivr707w446stock-5m035720:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edr60iw510ivtxg9uivb1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:20:00raw34,150원34,200원34,100원34,150원13,186
cmuc6edrj0iw810iv3mhihqcnstock-5m006400:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edrf0iw710ivxntm6y6t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 13:20:00raw531,000원532,000원531,000원531,500원1,339
cmuc6edrs0iwa10iv7jfvehhbstock-5m051910:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edrp0iw910iv49ffgdlf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 13:20:00raw255,000원255,000원254,500원254,500원725
cmuc6eds20iwc10ivubshcf7nstock-5m068270:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edry0iwb10ivoid6lomd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 13:20:00raw178,300원178,700원178,300원178,700원5,831
cmuc6edsb0iwe10ivuzh6dcsgstock-5m005490:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6eds80iwd10iv9y4nq4y71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 13:20:00raw316,500원317,000원316,500원316,500원641
cmuc6edsk0iwg10ivpw1qjxp1stock-5m000270:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edsh0iwf10iv5kh83otc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:20:00raw119,000원119,000원118,900원118,900원5,528
cmuc6edsu0iwi10ivrxhmumy9stock-5m105560:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edsq0iwh10iv503yazgl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:20:00raw175,700원175,900원175,600원175,600원3,344
cmuc6edpp0ivu10ivqic5fghostock-5m005930:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:222026-09-22 13:30:22cmuc6edp80ivt10ivu178bbu71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:20:00raw280,000원280,500원279,500원279,500원195,539
cmuc6edt30iwk10iv4yf03zl3stock-5m055550:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edsz0iwj10iv0ohaax6s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 13:20:00raw112,900원113,000원112,900원112,900원3,347
cmuc6edtd0iwm10ivc4dud4sestock-5m207940:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edt90iwl10ivvt2m80hn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:20:00raw1,394,000원1,395,000원1,394,000원1,394,000원279
cmuc6edtn0iwo10ivs0x19708stock-5m373220:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edtj0iwn10ivv86uihsv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 13:20:00raw350,000원350,500원348,500원349,250원11,607
cmuc6edtw0iwq10ivb1eagoxtstock-5m012330:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edts0iwp10ivooxyf2e21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 13:20:00raw373,500원374,500원373,500원374,500원1,144
cmuc6edu60iws10ivxs3ciepmstock-5m096770:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edu20iwr10ivp8us0i3o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 13:20:00raw140,800원141,000원140,700원140,900원5,180
cmuc6eduf0iwu10iv29klghitstock-5m028260:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6educ0iwt10ivndkecgz51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:20:00raw363,000원365,000원363,000원364,500원2,651
cmuc6edup0iww10ivujy49ayastock-5m034730:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edul0iwv10ivs5k7oweg1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:20:00raw584,000원588,000원584,000원588,000원1,789
cmuc6eduy0iwy10ivots92g3estock-5m003550:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6eduv0iwx10iv49g8xb7r1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:20:00raw118,200원118,800원118,000원118,600원5,251
cmuc6edv70ix010iv69hflonfstock-5m015760:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edv30iwz10iv19nb9s5t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 13:20:00raw30,850원30,900원30,850원30,850원7,546
cmuc6edvf0ix210iviaattbpqstock-5m030200:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edvc0ix110iv2b0k0fen1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 13:20:00raw52,900원53,000원52,900원52,900원979
cmuc6edvo0ix410ive8wicjckstock-5m017670:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edvk0ix310iv81lyn6kw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 13:20:00raw86,800원87,100원86,800원87,000원3,905
cmuc6kppo0ix610ivnwk8kzt2stock-5m005930:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kppk0ix510ivlymbkw0r1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:25:00raw280,000원280,500원279,500원280,000원164,836
cmuc6kppz0ix810ivzs90masrstock-5m000660:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kppv0ix710ivmuanz2041
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 13:25:00raw1,888,500원1,890,000원1,883,000원1,884,000원37,911
cmuc6kpq80ixa10ivi68ju78cstock-5m005380:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpq40ix910ivkqn2m0ct1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:25:00raw361,750원362,000원361,500원361,500원1,503
cmuc6kpqi0ixc10iv147g25y4stock-5m066570:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpqe0ixb10ivgweql4q11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 13:25:00raw216,250원216,500원215,500원216,000원12,162
cmuc6kpqr0ixe10iv11mdnfhmstock-5m035420:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpqn0ixd10ivusytvekx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 13:25:00raw202,000원203,000원201,500원202,500원7,251
cmuc6kpr10ixg10ivk8xqxsenstock-5m035720:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpqx0ixf10ivot1wjo8p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:25:00raw34,150원34,300원34,100원34,300원28,011
cmuc6kpra0ixi10ivicj0jkfystock-5m006400:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpr70ixh10ivw8y8scuh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 13:25:00raw531,000원531,500원530,000원530,500원3,192
cmuc6kprj0ixk10ivpi51z4n6stock-5m051910:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kprg0ixj10iv8zncbllo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 13:25:00raw254,500원255,000원254,500원254,500원824
cmuc6kprs0ixm10iv2kzzipnestock-5m068270:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kprp0ixl10iv6h2f4xnw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 13:25:00raw178,600원178,600원178,300원178,500원3,696
cmuc6kps10ixo10ivdxm9ssjbstock-5m005490:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kprx0ixn10ivz9oal7291
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 13:25:00raw316,750원317,000원316,500원316,500원1,007
cmuc6kpsa0ixq10ivn2qxz1zlstock-5m000270:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kps60ixp10ivrxgslzyk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:25:00raw118,900원119,000원118,800원118,800원10,140
cmuc6kpsj0ixs10iv905f1s2ostock-5m105560:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpsg0ixr10ivouc5kub81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:25:00raw175,600원175,800원175,600원175,700원5,443
cmuc6kpss0ixu10ivfkmmwqhystock-5m055550:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpsp0ixt10ivz98tbb221
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 13:25:00raw113,000원113,000원112,900원112,900원5,078
cmuc6kpt20ixw10ivrxljk2wlstock-5m207940:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpsy0ixv10ivac2iov571
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:25:00raw1,394,000원1,395,000원1,393,000원1,393,000원383
cmuc6kptc0ixy10ivhps6a136stock-5m373220:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpt80ixx10ivml8ds85u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 13:25:00raw349,000원349,500원349,000원349,000원4,818
cmuc6kptm0iy010ivn26o7eazstock-5m012330:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpti0ixz10ivzs7x9qsl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 13:25:00raw374,000원374,500원374,000원374,500원836
cmuc6kptv0iy210ive6ewacr4stock-5m096770:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpts0iy110ivj87vqcrb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 13:25:00raw140,900원141,200원140,800원141,000원5,004
cmuc6kpu50iy410ivboy0dpdistock-5m028260:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpu10iy310ivtxerd96o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:25:00raw364,500원366,000원364,000원364,500원3,746
cmuc6kpuf0iy610ivumyud1kgstock-5m034730:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpub0iy510ivga0bgx1d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:25:00raw588,000원592,000원588,000원591,000원2,470
cmuc6kpup0iy810ivp9dahbrbstock-5m003550:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpul0iy710iveuao0ogz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:25:00raw118,600원119,000원118,400원118,700원5,717
cmuc6kpuz0iya10ivibi9y572stock-5m015760:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpuv0iy910ivtjcf3h951
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 13:25:00raw30,900원31,000원30,850원30,900원24,105
cmuc6kpv80iyc10ivi90w1y44stock-5m030200:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpv50iyb10ivycmlh8201
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 13:25:00raw52,900원53,000원52,900원53,000원652
cmuc6kpvi0iye10ivhfgo2v5tstock-5m017670:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kpvf0iyd10iv29tdh9gs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 13:25:00raw87,000원87,100원87,000원87,100원2,846
cmuc6r7u00iz210ivd48bjwnsstock-5m105560:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7tx0iz110ivldm6l7db1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:30:00raw175,700원175,800원175,600원175,700원3,531
cmuc6r7qx0iyg10ivq9qj2cn1stock-5m005930:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7qt0iyf10ivt9se5bj71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:30:00raw280,000원280,000원279,500원279,500원87,268
cmuc6r7r70iyi10iv3adf0kq2stock-5m000660:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7r30iyh10ivn470z0gf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 13:30:00raw1,884,000원1,885,000원1,877,000원1,879,000원39,102
cmuc6r7rh0iyk10iv5u1avtyustock-5m005380:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7rc0iyj10ivpr8vuksn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:30:00raw361,500원362,000원361,500원361,500원4,997
cmuc6r7rt0iym10ivbtjmebmsstock-5m066570:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7ro0iyl10ivhtky6zx71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 13:30:00raw216,500원216,500원214,500원215,000원18,093
70,318건 중 60,501–60,550← 이전1211 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬