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
cmuc7gwgq0j4g10ivo0lez5xlstock-5m096770:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwgm0j4f10ivpk5p0l3j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 13:50:00raw141,200원141,500원141,100원141,400원7,103
cmuc7gwgh0j4e10ivuyucljyhstock-5m012330:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwgd0j4d10iv6i6b43m81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 13:50:00raw372,500원373,500원372,500원373,500원1,381
cmuc7gwg70j4c10ivdm0nrnhustock-5m373220:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwg30j4b10ivjcockrp91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 13:50:00raw348,500원349,500원348,000원348,500원6,188
cmuc7gwfy0j4a10iv80nfteb2stock-5m207940:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwfu0j4910ivk0udqnao1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:50:00raw1,390,000원1,392,000원1,390,000원1,391,000원583
cmuc7gwfo0j4810ivlivrkiq3stock-5m055550:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwfl0j4710ivkr7cfdor1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 13:50:00raw113,200원113,300원113,200원113,200원6,139
cmuc7gwff0j4610ivffr121mistock-5m105560:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwfb0j4510ivrmifgngl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:50:00raw175,700원176,000원175,700원175,900원6,078
cmuc7gwf50j4410iv1cq3gq6astock-5m000270:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwf10j4310ivxqwx9ttm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:50:00raw118,600원118,700원118,500원118,700원11,169
cmuc7gwev0j4210iv5uxc8yoestock-5m005490:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwes0j4110iv6483s6p61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 13:50:00raw316,500원317,500원316,500원317,000원2,726
cmuc7gwem0j4010ivt2snqdoistock-5m068270:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwei0j3z10ivdsbs63m41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 13:50:00raw178,800원179,100원178,700원178,800원2,915
cmuc7gwea0j3y10iv784pixacstock-5m051910:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwe70j3x10iv247sekar1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 13:50:00raw255,000원255,000원254,500원254,500원424
cmuc7na780j5810ivv4zaeu96stock-5m051910:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na740j5710iv0tfiasuk1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 13:55:00raw254,500원255,000원254,000원254,000원2,793
cmuc7nab80j6010ivfgi5o1hestock-5m030200:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:182026-09-22 14:05:18cmuc7nab40j5z10ivcpy3mvhk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 13:55:00raw52,900원53,000원52,900원52,900원2,721
cmuc7naau0j5y10ivnwm4gyz1stock-5m015760:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:182026-09-22 14:05:18cmuc7naap0j5x10ivuq1xeso71
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 13:55:00raw30,950원31,000원30,900원30,900원20,431
cmuc7naah0j5w10ivkcro7ge3stock-5m003550:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:182026-09-22 14:05:18cmuc7naad0j5v10ivbcia52931
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 13:55:00raw118,100원118,200원117,200원117,200원6,771
cmuc7naa60j5u10iv9o93jkcpstock-5m034730:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:182026-09-22 14:05:18cmuc7naa20j5t10iv2kd7cp141
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 13:55:00raw591,000원591,000원588,000원588,000원2,447
cmuc7na9x0j5s10ivb4neoeivstock-5m028260:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:182026-09-22 14:05:18cmuc7na9t0j5r10ivhm04w0jo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 13:55:00raw363,500원365,000원363,000원364,000원4,090
cmuc7na9m0j5q10ivkz1t2blqstock-5m096770:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:182026-09-22 14:05:18cmuc7na9i0j5p10iv6t0e64ik1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 13:55:00raw141,300원141,700원141,300원141,600원8,809
cmuc7na9c0j5o10ivvqgmj5rastock-5m012330:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:18cmuc7na980j5n10ivm3mm45zz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 13:55:00raw373,000원373,500원372,000원372,000원4,116
cmuc7na930j5m10ivvuelmv35stock-5m373220:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na8z0j5l10ivmq2zxsda1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 13:55:00raw348,000원349,000원348,000원348,000원5,411
cmuc7na8t0j5k10ivtquirh0hstock-5m207940:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na8p0j5j10ivb3qwejse1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 13:55:00raw1,391,000원1,392,000원1,390,000원1,390,000원449
cmuc7na8k0j5i10ivxug9ff4ystock-5m055550:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na8g0j5h10ivynxhv8x61
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 13:55:00raw113,200원113,300원113,000원113,000원24,233
cmuc7na8b0j5g10ivmkwmhumdstock-5m105560:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na870j5f10iv7d7oes8h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 13:55:00raw175,800원175,900원175,500원175,700원9,785
cmuc7na810j5e10iv04cuhvvistock-5m000270:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na7x0j5d10iv2255ehl61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:55:00raw118,700원118,700원118,400원118,500원9,422
cmuc7na7r0j5c10ivgkilfvclstock-5m005490:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na7n0j5b10ivncdgm92d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 13:55:00raw317,500원317,500원316,500원316,500원1,480
cmuc7na7h0j5a10ivd6t812tmstock-5m068270:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na7e0j5910ive91kvhx71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 13:55:00raw178,800원179,000원178,700원178,900원3,205
cmuc7na6z0j5610iv4kn3tjbdstock-5m006400:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na6v0j5510ivrm3jko7o1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 13:55:00raw529,000원530,000원528,000원528,000원3,573
cmuc7na6o0j5410ivsnqsctpestock-5m035720:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na6k0j5310iv928ktdup1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 13:55:00raw34,100원34,150원34,050원34,100원30,844
cmuc7na6f0j5210ivfes1qa3zstock-5m035420:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na6c0j5110iv4qon5k1x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 13:55:00raw201,500원202,000원201,500원202,000원3,429
cmuc7na660j5010iv3j1ea1izstock-5m066570:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na620j4z10iv42y3h9041
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 13:55:00raw215,000원215,000원214,000원214,500원11,225
cmuc7na5w0j4y10ivlp6d9os2stock-5m005380:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na5s0j4x10ivt1oyqql41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 13:55:00raw361,000원361,500원360,000원360,000원8,030
cmuc7na5m0j4w10ivpecb5aozstock-5m000660:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na5e0j4v10ivo3r2fq7o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 13:55:00raw1,868,000원1,871,000원1,860,000원1,863,000원59,194
cmuc7na4v0j4u10iv8iwbcx33stock-5m005930:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na4l0j4t10iv4dw14x4s1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 13:55:00raw277,750원278,500원276,500원276,750원303,701
cmuc7tq0r0j7a10ivtxj154nhstock-5m017670:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tq0o0j7910ivzy64etcs1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 13:55:00raw86,850원86,900원86,800원86,900원3,860
cmuc7tpzp0j7210ivaw1xhl54stock-5m034730:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpzl0j7110ivv2vrua8g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:00:00raw588,000원591,000원588,000원590,000원4,000
cmuc7tq000j7410ivgmz1o0jastock-5m003550:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpzw0j7310ivuyfr5psy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:00:00raw117,300원117,600원117,000원117,300원2,964
cmuc7tq0a0j7610ivfttarmqfstock-5m015760:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tq060j7510ivebib0vqh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 14:00:00raw30,900원31,000원30,850원30,850원19,916
cmuc7tpz40j6y10iv1ruqzevustock-5m096770:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpz00j6x10ivm176e9ec1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 14:00:00raw141,700원142,000원141,300원141,700원11,093
cmuc7tq0j0j7810iv0z3c6ke5stock-5m030200:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tq0f0j7710iv5eewrv601
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 14:00:00raw52,900원53,000원52,900원52,900원691
cmuc7tq100j7c10ivm6hkjbuxstock-5m017670:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tq0w0j7b10ivtdwauhl61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 14:00:00raw86,900원86,900원86,700원86,800원7,048
cmuc7tpue0j6410ivvca9y6i8stock-5m000660:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpua0j6310ivkyw6rpcb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 14:00:00raw1,863,000원1,871,000원1,861,000원1,868,000원52,016
cmuc7tpu30j6210ivh4kxlkqcstock-5m005930:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tptq0j6110ivnevv6n2l1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:00:00raw276,750원278,000원276,750원277,750원224,627
cmuc7tpyt0j6w10ivpb7aozbfstock-5m012330:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpyk0j6v10ivdybt0xq01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 14:00:00raw372,000원373,000원372,000원372,500원2,022
cmuc7tpy40j6u10iv7d6irc9rstock-5m373220:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpxw0j6t10ivxej0rclj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 14:00:00raw348,000원349,500원348,000원348,500원5,112
cmuc7tpxh0j6s10iv3c4f765gstock-5m207940:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpxd0j6r10ivp0we9jk81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:00:00raw1,390,000원1,391,000원1,389,000원1,389,000원367
cmuc7tpzf0j7010ivxunjt946stock-5m028260:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpzb0j6z10ivt47hnw0c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:00:00raw364,500원364,500원363,500원364,000원2,205
cmuc7tpx80j6q10ivcoygpdwnstock-5m055550:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpx50j6p10iv13py0p971
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 14:00:00raw113,100원113,100원113,000원113,000원6,462
cmuc7tpwy0j6o10ivzsmtspkpstock-5m105560:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpwv0j6n10ivoimaif7h1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:00:00raw175,800원175,900원175,300원175,300원7,626
cmuc7tpwp0j6m10iv2lrilintstock-5m000270:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpwl0j6l10iv4e0nxy9u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:00:00raw118,500원118,500원118,300원118,350원9,156
cmuc7tpwg0j6k10ivay16qwsustock-5m005490:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpwd0j6j10ivj2vor2iq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 14:00:00raw316,500원317,500원316,500원316,500원2,203
cmuc7tpw70j6i10ivujk46x8nstock-5m068270:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpw30j6h10iv67qss0cn1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 14:00:00raw178,900원179,100원178,500원178,600원3,538
70,318건 중 60,651–60,700← 이전1214 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬