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
cmuc7tpvy0j6g10ivy1g9tkkystock-5m051910:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpvv0j6f10ivomty3s8f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 14:00:00raw254,000원255,500원254,000원254,500원4,603
cmuc7tpvp0j6e10ivakk6b1x4stock-5m006400:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpvm0j6d10ivcxx4afmr1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 14:00:00raw528,000원531,000원528,000원530,000원4,209
cmuc7tpvh0j6c10ivbmy02cxfstock-5m035720:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpve0j6b10ivq3qy4hzo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:00:00raw34,150원34,150원34,050원34,100원10,342
cmuc7tpv60j6a10iv2ojc3yv1stock-5m035420:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpv30j6910ivcbtt3a5n1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 14:00:00raw201,500원202,000원201,500원202,000원4,655
cmuc7tpuy0j6810ivkcqwltd3stock-5m066570:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpuu0j6710iv5hey0nfs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 14:00:00raw214,500원215,500원214,000원215,250원8,838
cmuc7tpuo0j6610iv9iq8xp02stock-5m005380:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpuk0j6510ivid0p4ylr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:00:00raw360,000원360,500원360,000원360,000원8,066
cmuc804vc0j7s10ivy25r0fe9stock-5m068270:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804v80j7r10ivpf0y14je1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 14:05:00raw178,500원178,800원178,500원178,600원4,205
cmuc804yy0j8k10ivs66t11mastock-5m017670:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804yv0j8j10ivt7iu5u1h1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 14:05:00raw86,800원87,000원86,800원86,800원4,594
cmuc804wd0j8010iv3f8mma51stock-5m055550:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804w90j7z10ivzc7fcaxr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 14:05:00raw113,100원113,100원112,700원112,700원29,774
cmuc804wn0j8210ivmb1fmsq3stock-5m207940:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804wj0j8110ivzl3wsrie1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:05:00raw1,389,500원1,391,000원1,389,000원1,390,000원637
cmuc804ww0j8410ivgjzgk7j3stock-5m373220:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804ws0j8310ivm2czt9py1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 14:05:00raw348,500원350,000원348,500원349,500원4,848
cmuc804x60j8610iv9ormzw77stock-5m012330:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804x20j8510iv3hklphhz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 14:05:00raw372,500원373,000원372,500원372,500원1,999
cmuc804xe0j8810iv7y05ox5lstock-5m096770:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804xb0j8710ivld0lm5jn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 14:05:00raw141,700원142,000원141,200원141,200원9,441
cmuc804xo0j8a10iv2h5dtl5pstock-5m028260:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804xk0j8910ivn62um1ln1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:05:00raw363,500원364,500원363,500원364,000원2,177
cmuc804xy0j8c10iv9my0hjgqstock-5m034730:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804xu0j8b10ivqquf7g7c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:05:00raw590,000원592,000원589,000원590,000원2,141
cmuc804y70j8e10iv5xjsydlastock-5m003550:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804y30j8d10ivpn5vkfiy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:05:00raw117,200원117,300원116,600원116,600원3,586
cmuc804yg0j8g10iv0wnq700lstock-5m015760:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804yd0j8f10iv71pyvkii1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 14:05:00raw30,850원30,900원30,850원30,850원12,942
cmuc804yp0j8i10ivmsy2k12wstock-5m030200:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804ym0j8h10ivnisan4id1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 14:05:00raw53,000원53,000원52,900원52,900원809
cmuc804su0j7e10ivpudw5nlpstock-5m005930:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804so0j7d10ivu3ttiauk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:05:00raw277,500원278,750원277,250원278,000원213,397
cmuc804t40j7g10ivdnt3cifxstock-5m000660:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804t00j7f10ivqmgwlxin1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 14:05:00raw1,869,000원1,874,000원1,868,000원1,868,000원35,901
cmuc804te0j7i10ivwiqdp30mstock-5m005380:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804ta0j7h10ivmflui4rm1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:05:00raw360,500원361,500원360,000원361,000원19,622
cmuc804tn0j7k10ivq5wdoo5rstock-5m066570:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804tj0j7j10ivcdpdvshl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 14:05:00raw215,250원215,500원214,500원215,250원13,400
cmuc804ub0j7m10ivxvoommkastock-5m035420:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804u20j7l10ivqc5q2g6z1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 14:05:00raw201,500원202,000원201,000원201,000원6,863
cmuc804uu0j7o10ivjbdtr3zrstock-5m035720:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804uq0j7n10ivduabslba1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:05:00raw34,100원34,150원34,100원34,100원7,503
cmuc804v30j7q10ivlhqjmdmlstock-5m006400:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804uz0j7p10iv4r43p09i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 14:05:00raw530,000원532,000원530,000원530,000원3,843
cmuc804vl0j7u10ivebsvqcebstock-5m005490:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804vh0j7t10ivzxo8kiaq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 14:05:00raw317,000원317,500원316,500원317,000원1,828
cmuc804vu0j7w10ives7reicgstock-5m000270:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804vq0j7v10ivdehil56t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:05:00raw118,300원118,600원118,300원118,500원12,589
cmuc804w40j7y10ivxj0952x5stock-5m105560:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804w00j7x10ivlmwgbvih1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:05:00raw175,300원175,500원175,100원175,100원7,270
cmuc86kki0j8y10ivamcjp8wbstock-5m051910:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kkf0j8x10ivkdjn38hh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 14:05:00raw254,500원255,000원254,500원254,500원689
cmuc86kjg0j8q10iv38p10t8ostock-5m005380:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kjb0j8p10iva9dh2uyo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:10:00raw361,000원361,000원360,500원360,500원1,980
cmuc86kj40j8o10iv0lcq31mistock-5m000660:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kj00j8n10iv5n37qje91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 14:10:00raw1,869,000원1,869,000원1,861,000원1,862,000원36,752
cmuc86klg0j9610ivr5inp7hhstock-5m000270:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kld0j9510ivtpcgumw51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:10:00raw118,600원118,600원118,300원118,300원7,097
cmuc86knn0j9m10ivi96159fcstock-5m015760:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86knk0j9l10iv4ac5wbi91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 14:10:00raw30,900원30,900원30,850원30,850원11,005
cmuc86kjs0j8s10ivflndab3xstock-5m066570:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kjn0j8r10iv7fui89yk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 14:10:00raw215,000원215,500원214,500원215,000원9,128
cmuc8d0ao0ja010iv87sgucqmstock-5m035420:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0al0j9z10ivs2rn58lz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 14:10:00raw201,000원201,500원201,000원201,000원3,917
cmuc8d0cn0jag10ivulonf5arstock-5m105560:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0ck0jaf10ivo0q4o5xq1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:10:00raw175,100원175,200원175,100원175,100원6,531
cmuc8d0d50jak10ivrpho4blsstock-5m055550:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0d10jaj10ivt3ufjdrf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 14:10:00raw112,800원112,800원112,700원112,700원4,531
cmuc86kkz0j9210ivqbf66zyqstock-5m068270:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kkw0j9110ivmlozdvm11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 14:10:00raw178,600원178,700원178,500원178,700원1,633
cmuc86klq0j9810ivcqlx76bistock-5m207940:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86klm0j9710iv8w1dhqez1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:10:00raw1,390,000원1,391,000원1,390,000원1,390,000원424
cmuc86klz0j9a10ivd9qqlr7gstock-5m373220:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86klv0j9910ivmpk2kh1v1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 14:10:00raw349,500원350,000원348,500원350,000원4,514
cmuc86kma0j9c10ivzk335ycystock-5m012330:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86km60j9b10ivimtae59q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 14:10:00raw372,500원373,000원372,000원372,500원1,797
cmuc86kmm0j9e10ivstke21pfstock-5m096770:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kmi0j9d10ivxymtiab81
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 14:10:00raw141,100원141,800원141,000원141,700원8,497
cmuc86kmv0j9g10ivejlfkzaastock-5m028260:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kms0j9f10iv514x4wp41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:10:00raw363,500원364,500원363,000원363,500원2,136
cmuc86kn50j9i10iv9ro4nys2stock-5m034730:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kn10j9h10ivuq284rnx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:10:00raw591,000원591,000원588,000원589,000원1,800
cmuc86ko50j9q10ivz38fxc24stock-5m017670:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86ko20j9p10iv7jhrxl821
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 14:10:00raw86,800원86,900원86,800원86,800원3,772
cmuc86knw0j9o10iv5b272e1ystock-5m030200:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86knt0j9n10iv0gqielec1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 14:10:00raw53,000원53,000원52,900원53,000원863
cmuc86kl80j9410iv1551k2eastock-5m005490:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kl50j9310ivmm5yvqs21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 14:10:00raw316,500원317,000원316,500원316,500원625
cmuc86kkq0j9010ivcskj5lxsstock-5m051910:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kkn0j8z10iv8zrg8erw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 14:10:00raw255,000원255,000원254,500원254,500원481
cmuc86kne0j9k10ivfxbdo1zestock-5m003550:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86knb0j9j10ivkgeeqlse1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:10:00raw116,600원116,800원116,400원116,500원3,023
cmuc86kka0j8w10ivxakatvfhstock-5m006400:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kk60j8v10ivexl82znl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 14:10:00raw530,000원531,000원529,000원529,000원2,283
70,318건 중 60,701–60,750← 이전1215 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬