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
cmuc6r7s60iyo10iv8ibjrz8cstock-5m035420:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7s20iyn10ivcikqbybc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 13:30:00raw202,500원203,000원202,000원202,500원5,243
cmuc6r7sg0iyq10ivzg0szkhfstock-5m035720:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7sc0iyp10ivjko87d0q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:30:00raw34,250원34,300원34,200원34,250원11,552
cmuc6r7sp0iys10ivrszx2cz8stock-5m006400:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7sl0iyr10ivhx5krt1i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 13:30:00raw530,000원531,000원530,000원531,000원1,297
cmuc6r7sy0iyu10iv4py8y371stock-5m051910:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7sv0iyt10iv91xs2upn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 13:30:00raw254,500원255,000원254,500원254,500원1,077
cmuc6r7t80iyw10ivbzgvh9f1stock-5m068270:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7t40iyv10iv1s2f27aj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 13:30:00raw178,600원178,800원178,500원178,700원4,073
cmuc6r7th0iyy10ivi4wzfbpbstock-5m005490:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7td0iyx10ivs9n42ouh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 13:30:00raw317,000원317,500원316,500원317,000원1,504
cmuc6r7tr0iz010ivhji1ckkistock-5m000270:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7tn0iyz10ivvbsd0ko71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:30:00raw118,800원118,900원118,800원118,900원4,793
cmuc6r7ua0iz410ivmf43o6slstock-5m055550:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7u60iz310ivj5qaanbg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 13:30:00raw113,000원113,400원112,900원113,100원22,944
cmuc6r7uj0iz610ivk2z1a0z0stock-5m207940:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7ug0iz510iv36ks56511
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:30:00raw1,393,000원1,394,000원1,392,000원1,392,000원393
cmuc6r7ut0iz810ivf2wphrppstock-5m373220:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7up0iz710iviyn4s0861
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 13:30:00raw349,000원349,500원349,000원349,250원5,197
cmuc6r7v40iza10ivvbgdin86stock-5m012330:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7v00iz910ivjblwa8rq1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 13:30:00raw374,750원375,000원373,500원373,500원1,746
cmuc6r7ve0izc10iv1i773fwfstock-5m096770:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7va0izb10iv5hofh5541
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 13:30:00raw141,000원141,800원140,900원141,700원12,511
cmuc6r7vn0ize10iv4c1uqrovstock-5m028260:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7vk0izd10ivmvedpeea1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:30:00raw364,500원365,500원363,000원363,000원2,699
cmuc6r7vx0izg10ivcfa1cohwstock-5m034730:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7vt0izf10ivvn72qrwz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:30:00raw591,000원591,000원589,000원589,000원1,266
cmuc6r7w70izi10ivoohfojoestock-5m003550:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7w30izh10iv62gb40zg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:30:00raw118,650원119,000원118,600원118,700원5,625
cmuc6r7wi0izk10iv2e9dlow9stock-5m015760:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7we0izj10ivkp2da5os1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 13:30:00raw30,900원31,100원30,900원31,050원31,968
cmuc6r7x20izm10ivsc2shrfhstock-5m030200:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7wx0izl10ivr5ln3b5b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 13:30:00raw52,900원53,000원52,900원52,900원903
cmuc6r7xs0izo10iveeaua3fvstock-5m017670:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:22cmuc6r7xj0izn10iv68ol5wgb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 13:30:00raw87,000원87,100원86,900원87,000원12,162
cmuc6xjzl0izq10ivir6vd4s9stock-5m005930:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xjza0izp10iv7u4evg9p1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:35:00raw279,500원280,000원279,000원279,250원250,307
cmuc6xjzv0izs10ivex2uqaw2stock-5m000660:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xjzr0izr10ivqmvi8l9g1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 13:35:00raw1,879,000원1,880,000원1,874,000원1,874,000원43,068
cmuc6xk040izu10ivvekph656stock-5m005380:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk010izt10iv1njr1g991
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:35:00raw361,500원362,000원361,500원361,500원2,714
cmuc6xk0d0izw10iv3zjcl83pstock-5m066570:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk0a0izv10ivh6o8wnw51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 13:35:00raw215,000원215,500원214,500원215,250원18,717
cmuc6xk0n0izy10ivakqlpk8istock-5m035420:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk0j0izx10ivqw8tjo9l1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 13:35:00raw202,500원202,500원202,000원202,500원4,064
cmuc7412g0j1o10iv52cxq7v4stock-5m207940:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7412b0j1n10iv6xp4cvq41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:35:00raw1,392,000원1,393,500원1,392,000원1,392,000원463
cmuc6xk150j0210ivgdmviyqsstock-5m006400:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk120j0110ive9tphqvw1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 13:35:00raw530,000원531,000원528,000원528,000원12,178
cmuc6xk580j0w10iv6ha00dp7stock-5m017670:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk540j0v10iv8rn2em1u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 13:35:00raw87,000원87,100원86,800원86,900원15,304
cmuc6xk4z0j0u10iv6dpgcibqstock-5m030200:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk4v0j0t10ivz6an9qim1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 13:35:00raw52,900원53,200원52,900원53,100원9,115
cmuc6xk4q0j0s10ivv4b65jl8stock-5m015760:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk4m0j0r10ivhel517zr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 13:35:00raw31,050원31,200원31,000원31,050원45,982
cmuc6xk4g0j0q10iv0s4wqpkmstock-5m003550:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk4c0j0p10ivwwctvbue1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:35:00raw118,700원119,000원118,500원119,000원5,079
cmuc6xk0w0j0010ivct7pspd1stock-5m035720:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk0s0izz10ivsbp67scj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:35:00raw34,250원34,250원34,200원34,200원2,913
cmuc6xk470j0o10ivnx40hyo9stock-5m034730:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk430j0n10iveofbglmf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:35:00raw589,000원591,000원589,000원589,000원2,266
cmuc6xk3y0j0m10ivnyveuc93stock-5m028260:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk3u0j0l10ivixgui20x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:35:00raw363,500원365,000원363,000원364,500원2,341
cmuc6xk3p0j0k10ivupzbonrvstock-5m096770:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk3l0j0j10ivsgoixdqf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 13:35:00raw141,700원141,800원141,100원141,300원11,534
cmuc6xk3g0j0i10iv60h1f384stock-5m012330:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk3c0j0h10ivv0gz10n51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 13:35:00raw373,500원374,000원373,000원373,000원2,947
cmuc6xk360j0g10iv272ae3xwstock-5m373220:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk320j0f10iv93w8w0nd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 13:35:00raw349,000원349,500원348,500원348,500원5,054
cmuc6xk2x0j0e10iv2x0du3ubstock-5m055550:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk2t0j0d10iva8i5gjm01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 13:35:00raw113,200원113,300원113,100원113,200원6,217
cmuc6xk2n0j0c10ive8vraoo3stock-5m105560:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk2j0j0b10ivail19uqq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:35:00raw175,600원176,100원175,600원175,900원10,782
cmuc6xk2d0j0a10ivhta0xfmzstock-5m000270:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk290j0910ivuqemt2s51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:35:00raw118,800원118,900원118,700원118,700원10,647
cmuc6xk220j0810ivcoj425z2stock-5m005490:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk1y0j0710iv9556z7bs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 13:35:00raw317,000원318,000원317,000원317,500원821
cmuc6xk1r0j0610ivd4i9cfuystock-5m068270:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk1m0j0510ivk5amr3u71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 13:35:00raw178,700원179,000원178,700원178,700원3,250
cmuc6xk1f0j0410iv9551yjd2stock-5m051910:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk1c0j0310iv7x9ehh2s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 13:35:00raw254,500원255,000원254,500원254,500원1,044
cmuc741000j1610ivga0vqmpfstock-5m035420:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc740zx0j1510ivm9dcxagk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 13:40:00raw202,500원202,500원202,000원202,000원4,981
cmuc740yw0j0y10iv10z3ayz8stock-5m005930:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc740ym0j0x10ivnzlsj8fb1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:40:00raw279,500원279,500원279,000원279,250원120,461
cmuc740z90j1010iv264jy73mstock-5m000660:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc740z50j0z10iv6rgv2p2x1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 13:40:00raw1,874,000원1,878,000원1,871,000원1,873,000원39,177
cmuc740zi0j1210iv8coyk572stock-5m005380:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc740ze0j1110ivqrpc2zal1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:40:00raw361,500원362,000원361,500원362,000원2,961
cmuc740zr0j1410iv58ljq95jstock-5m066570:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc740zn0j1310ivyp8r370c1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 13:40:00raw215,500원216,500원215,000원215,500원10,696
cmuc741090j1810ivacz265ulstock-5m035720:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc741050j1710ivqt36wrg51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:40:00raw34,200원34,250원34,150원34,150원10,327
cmuc7410i0j1a10ivpzajs8osstock-5m006400:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7410e0j1910ivosij442o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 13:40:00raw528,000원529,000원527,000원529,000원6,390
cmuc7410q0j1c10ivocm3juipstock-5m051910:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7410n0j1b10iv2oghsaas1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 13:40:00raw254,500원255,000원254,500원254,500원787
cmuc741100j1e10ivr1o2aw7kstock-5m068270:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7410w0j1d10ivnmiy34lo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 13:40:00raw178,700원178,900원178,400원178,400원3,104
70,318건 중 60,551–60,600← 이전1212 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬