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
cmuc741190j1g10ivl97k2vzqstock-5m005490:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc741160j1f10ivw80datan1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 13:40:00raw317,000원317,500원317,000원317,000원1,042
cmuc7411k0j1i10ivje3ktxk2stock-5m000270:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7411g0j1h10ivk41awomb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:40:00raw118,700원118,800원118,600원118,600원6,153
cmuc7411u0j1k10iv2dlendi7stock-5m105560:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7411q0j1j10ivtc2w11i11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:40:00raw175,900원176,200원175,700원175,700원7,251
cmuc741250j1m10ivwf3z5ldostock-5m055550:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc741210j1l10ivvakmnniu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 13:40:00raw113,200원113,300원113,200원113,300원7,723
cmuc7412p0j1q10iv6bfhot3istock-5m207940:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7412k0j1p10iv409t4v9t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:40:00raw1,392,000원1,393,000원1,391,000원1,391,000원420
cmuc741300j1s10iv12w5kbafstock-5m373220:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7412w0j1r10iv07ass0sj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 13:40:00raw348,500원349,000원348,000원348,000원5,547
cmuc7413b0j1u10ivrgnccectstock-5m012330:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc741370j1t10ivkeki870q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 13:40:00raw373,000원373,500원373,000원373,000원646
cmuc7413n0j1w10ivf3ewto9fstock-5m096770:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7413i0j1v10ivq9bayozt1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 13:40:00raw141,400원141,600원141,000원141,350원5,869
cmuc7413y0j1y10ivfrnt7c5pstock-5m028260:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7413t0j1x10ivx2pq81fv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:40:00raw364,000원365,500원364,000원364,500원3,788
cmuc741490j2010ivtr33dppjstock-5m034730:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc741440j1z10iv8xnsb3hj1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:40:00raw590,000원591,000원589,000원590,000원2,070
cmuc7414k0j2210ivxb97a584stock-5m003550:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7414g0j2110ivucwoa5gy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:40:00raw118,950원119,200원118,700원118,850원5,772
cmuc7414v0j2410ivx00ulggostock-5m015760:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7414r0j2310ivdoh8n21t1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 13:40:00raw31,050원31,100원31,000원31,050원20,322
cmuc741550j2610ivuw09be9nstock-5m030200:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc741520j2510ivhc6cfb7t1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 13:40:00raw53,100원53,200원53,100원53,200원979
cmuc7415f0j2810ivufc4b0b2stock-5m017670:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7415b0j2710ivhdzlgqc71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 13:40:00raw87,000원87,000원86,900원86,950원5,176
cmuc7agzn0j2e10ivmi008hsqstock-5m005380:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7agzj0j2d10ivg1l149n81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:45:00raw361,500원362,000원361,000원361,000원2,839
cmuc7agzw0j2g10ivx1izuzi0stock-5m066570:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7agzs0j2f10ivl712po8y1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 13:45:00raw215,000원215,500원214,000원214,500원17,368
cmuc7ah050j2i10ivk0rcke6nstock-5m035720:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah010j2h10iv1p5r9w3e1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:45:00raw34,200원34,200원34,100원34,150원15,062
cmuc7ah2o0j3010ivwlz6cmuzstock-5m373220:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah2k0j2z10ivehmy8osy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 13:45:00raw348,000원349,500원348,000원348,750원13,144
cmuc7ah2e0j2y10iv95uuh7kystock-5m207940:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah2a0j2x10ivykmge7gz1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:45:00raw1,391,000원1,391,000원1,390,000원1,390,000원451
cmuc7ah240j2w10iv4dxhpzgistock-5m055550:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah210j2v10ivf1vv8flc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 13:45:00raw113,200원113,300원113,200원113,200원2,817
cmuc7ah1v0j2u10ivdct2f3lzstock-5m105560:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah1r0j2t10ivhd6zwq2l1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:45:00raw175,700원175,900원175,600원175,700원8,037
cmuc7ah1l0j2s10ivac9qmc4wstock-5m000270:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah1h0j2r10iv985owv7x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:45:00raw118,600원118,700원118,500원118,600원11,677
cmuc7ah1c0j2q10ivqzwd8cs4stock-5m005490:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah180j2p10ivbvxodlw01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 13:45:00raw317,000원317,500원316,500원316,500원1,767
cmuc7ah110j2o10iv6nyu83qostock-5m068270:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah0x0j2n10ivok39iecg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 13:45:00raw178,500원179,000원178,400원178,800원4,618
cmuc7ah0r0j2m10ivw7e9ky8istock-5m051910:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah0l0j2l10ivzscqixaz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 13:45:00raw254,500원255,000원254,000원254,500원4,989
cmuc7ah0f0j2k10ivkuv0jxdqstock-5m006400:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah0b0j2j10iv8wc6xzgd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 13:45:00raw529,000원530,000원528,000원530,000원2,223
cmuc7gwcx0j3q10iv5xhx8f88stock-5m035420:20260922:13452026-09-22 13:45:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwcs0j3p10ivq866nkta1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 13:45:00raw202,000원202,500원201,500원202,000원5,873
cmuc7ah4q0j3g10iv2txwpp9pstock-5m017670:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah4m0j3f10ivbanpu7f41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 13:45:00raw86,900원86,950원86,600원86,700원29,873
cmuc7ah4h0j3e10iv8lrcjdi9stock-5m030200:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah4d0j3d10iv9h7dxnjl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 13:45:00raw53,100원53,200원52,900원52,900원2,481
cmuc7ah480j3c10ivmtz9u7zistock-5m015760:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah440j3b10ivvdez7u2w1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 13:45:00raw31,050원31,050원30,950원31,000원21,722
cmuc7ah3y0j3a10iv55i246d8stock-5m003550:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah3v0j3910ivkv7nedac1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:45:00raw118,900원119,000원118,300원118,500원6,211
cmuc7ah3p0j3810iv660ecmcxstock-5m034730:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah3l0j3710ivhtn6w7wl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:45:00raw589,000원591,000원588,000원588,000원2,533
cmuc7ah3g0j3610ivq928sc97stock-5m028260:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah3c0j3510ivrydzw53i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:45:00raw364,500원365,000원363,000원363,000원2,941
cmuc7ah360j3410iv8qfrd5mwstock-5m096770:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah320j3310ivsc6i93o11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 13:45:00raw141,300원141,600원141,100원141,200원5,872
cmuc7ah2x0j3210ivuu3pn36wstock-5m012330:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah2t0j3110ivlgzkbjo71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 13:45:00raw373,000원373,500원372,500원372,500원4,115
cmuc7agz40j2a10ivixtg2833stock-5m005930:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7agys0j2910ivb87tmyhn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:45:00raw279,000원279,500원278,000원278,000원320,946
cmuc7agze0j2c10ivd5klcahustock-5m000660:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7agza0j2b10ivzogdohjs1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 13:45:00raw1,873,000원1,875,000원1,864,000원1,867,000원64,040
cmuc7gwbl0j3i10ivdb3fa8txstock-5m005930:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:192026-09-22 14:00:20cmuc7gwbh0j3h10iv134f3uft1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:50:00raw278,500원278,500원277,500원277,500원232,790
cmuc7gwic0j4s10iv94t1qccqstock-5m017670:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwi80j4r10ivhysf882g1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 13:50:00raw86,700원86,900원86,700원86,850원6,375
cmuc7gwi20j4q10ivb2w93gbsstock-5m030200:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwhy0j4p10ivvm8d11h91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 13:50:00raw53,000원53,000원52,900원52,900원1,614
cmuc7gwht0j4o10ivetspc2bbstock-5m015760:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwhp0j4n10ivqs2ewx821
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 13:50:00raw31,000원31,050원30,950원30,950원22,168
cmuc7gwhj0j4m10ivtqckl25gstock-5m003550:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwhf0j4l10iv115wwz9l1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:50:00raw118,450원118,600원117,950원118,100원5,221
cmuc7gwh90j4k10ivnmdk8phestock-5m034730:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwh60j4j10ivf6czxxwt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:50:00raw588,000원592,000원588,000원591,000원1,898
cmuc7gwc80j3m10ivfvanqv6ustock-5m005380:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwc40j3l10iv6p81oowo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:50:00raw361,000원361,500원361,000원361,000원3,287
cmuc7gwbx0j3k10ivmu9m6wc7stock-5m000660:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwbs0j3j10ivnwpkbkcw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 13:50:00raw1,867,000원1,872,000원1,866,000원1,868,000원43,352
cmuc7gwcl0j3o10ivaqkjfiefstock-5m066570:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwch0j3n10iv9erlzf5d1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 13:50:00raw214,500원215,000원214,000원215,000원24,208
cmuc7gwd90j3s10ivucey2n80stock-5m035420:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwd40j3r10ivunav6myi1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 13:50:00raw202,000원202,500원201,500원201,500원5,856
cmuc7gwdl0j3u10iv5kv3o2nestock-5m035720:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwdh0j3t10ivzopi0ewu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:50:00raw34,150원34,150원34,100원34,100원5,458
cmuc7gwdz0j3w10ivfs25y2mpstock-5m006400:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwdu0j3v10ivfqxi3y0f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 13:50:00raw529,000원530,000원528,000원529,000원3,478
cmuc7gwh00j4i10ivkrz2obj5stock-5m028260:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwgw0j4h10ivbjugct3o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:50:00raw363,000원364,000원363,000원363,500원2,237
70,318건 중 60,601–60,650← 이전1213 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬