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
cmuc8pv220jdk10ivy3x7d0rbstock-5m015760:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8pv1z0jdj10ivt0qhx42l1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 14:25:00raw30,850원30,900원30,850원30,850원13,746
cmuc8pv2e0jdm10ivb49o6xofstock-5m030200:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8pv2a0jdl10ivvswqs4en1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 14:25:00raw53,100원53,100원53,000원53,000원1,541
cmuc8pv1a0jde10iv0afp28u7stock-5m028260:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8pv160jdd10ivpf51j7of1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:25:00raw362,000원364,000원361,500원362,500원4,276
cmuc8pv100jdc10iv9apsou08stock-5m096770:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8pv0x0jdb10iv6t0l7yan1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 14:25:00raw141,800원142,100원141,200원141,500원10,311
cmuc8pv0r0jda10ivsly30qv1stock-5m012330:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8pv0o0jd910iv6p1bjog11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 14:25:00raw372,500원373,000원372,000원372,000원3,763
cmuc8pv0j0jd810ivvbswohl2stock-5m207940:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8pv0f0jd710ivv5lsak5j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:25:00raw1,390,000원1,393,000원1,390,000원1,392,000원579
cmuc8pv090jd610iv5exuafn8stock-5m055550:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8pv050jd510iv0gkiexlg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 14:25:00raw112,800원113,100원112,800원113,000원9,599
cmuc8pv000jd410iv41iofzi2stock-5m105560:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8puzw0jd310ivk56dt7sa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:25:00raw175,400원175,800원175,400원175,700원10,656
cmuc8puzq0jd210ivj0tk50w3stock-5m000270:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8puzm0jd110ivnrt85g2i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:25:00raw118,500원118,600원118,300원118,500원11,601
cmuc8puzh0jd010iv7iv8x7ihstock-5m005490:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8puzd0jcz10ivk2v47h3v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 14:25:00raw317,000원317,500원316,500원316,500원3,211
cmuc8puz70jcy10iv2azizl14stock-5m068270:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8puz30jcx10ivp3zkhdu91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 14:25:00raw178,400원178,450원178,300원178,400원5,382
cmuc8puyx0jcw10ivyrcaweo4stock-5m051910:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8puyu0jcv10ivyc1wq31q1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 14:25:00raw254,500원255,000원254,000원254,000원2,628
cmuc8puyo0jcu10iv7gokkabkstock-5m006400:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8puyl0jct10ivszxoezof1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 14:25:00raw529,000원530,000원528,000원528,000원2,751
cmuc8puyg0jcs10ivvfy4fvm4stock-5m035720:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8puyc0jcr10ivbkgu2sge1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:25:00raw34,150원34,150원34,100원34,100원4,671
cmuc8waqb0jec10iv5xkodyo0stock-5m373220:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8waq70jeb10ivs7j520iq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 14:25:00raw350,000원350,000원349,000원349,000원3,838
cmuc8puy70jcq10ivs6mfbfcqstock-5m035420:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8puy30jcp10ivy9ypkgap1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 14:25:00raw201,000원201,000원200,500원200,500원4,894
cmuc8puxx0jco10ivmgwxidx1stock-5m066570:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8puxu0jcn10ivv3z8fzin1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 14:25:00raw214,750원215,500원213,500원214,750원20,053
cmuc8puxo0jcm10ivl14m1ueustock-5m005380:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8puxl0jcl10ivumr637kl1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:25:00raw360,000원360,500원360,000원360,000원2,368
cmuc8puxg0jck10iv1sdnrrp8stock-5m000660:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8puxc0jcj10iv7ia74i1i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 14:25:00raw1,844,000원1,846,000원1,838,000원1,842,000원52,703
cmuc8pux60jci10iv2hgvkw2mstock-5m005930:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8pux10jch10iv2stxp9nt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:25:00raw275,250원276,000원274,500원276,000원402,959
cmuc8wasw0jeu10ivrar75ivmstock-5m017670:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wast0jet10ivzc1fyhj71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 14:25:00raw86,600원86,700원86,500원86,600원10,107
cmuc8wanw0jdu10ivd5nvg8qostock-5m066570:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wans0jdt10ivhol9pb3f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 14:30:00raw214,750원215,000원214,000원215,000원16,357
cmuc8wan30jdo10ivulgw634ystock-5m005930:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wamr0jdn10iviyl66h8o1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:30:00raw276,000원276,000원274,500원275,500원293,157
cmuc8wane0jdq10ivfnv1gyovstock-5m000660:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wana0jdp10ivvzzeyg341
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 14:30:00raw1,842,000원1,843,000원1,832,000원1,840,000원66,986
cmuc8wann0jds10ivuke1dh9bstock-5m005380:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wank0jdr10iv3w2ri8sg1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:30:00raw360,000원360,500원360,000원360,000원2,048
cmuc8wao60jdw10ivcfemnkwxstock-5m035420:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wao30jdv10ivx5jy9mjk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 14:30:00raw201,000원201,000원200,500원200,500원4,154
cmuc8waof0jdy10ivf6ya18wdstock-5m035720:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8waoc0jdx10iv1qigw6dx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:30:00raw34,150원34,150원34,100원34,150원6,756
cmuc8waoo0je010iv0x3civ55stock-5m006400:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8waok0jdz10ivkk9hhxi21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 14:30:00raw529,000원529,000원528,000원528,000원1,573
cmuc8waoy0je210ivsdrmv2rystock-5m051910:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8waou0je110ivtnvi7jlc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 14:30:00raw254,000원254,500원254,000원254,500원1,164
cmuc8wap80je410ivhm5j45r4stock-5m068270:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wap40je310ivrspwy7xv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 14:30:00raw178,300원178,400원178,300원178,400원2,422
cmuc8wapi0je610ivacbq9k26stock-5m000270:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wape0je510iv0b4ofxr41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:30:00raw118,500원118,600원118,300원118,500원10,766
cmuc8wapr0je810ivzx09c99vstock-5m055550:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wapn0je710ivgs9nv3271
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 14:30:00raw112,900원113,200원112,900원113,100원8,130
cmuc8waq20jea10ivps96f4q4stock-5m207940:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wapy0je910iva6o0c1b01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:30:00raw1,392,000원1,393,000원1,391,000원1,392,000원496
cmuc8waqj0jee10iv7nqf8kfhstock-5m373220:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8waqf0jed10iv9nbfyqg91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 14:30:00raw349,000원350,500원349,000원350,250원2,429
cmuc8waqu0jeg10ivrg2h6rj6stock-5m012330:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8waqq0jef10ivqcs6r5uf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 14:30:00raw372,500원373,000원372,000원372,500원2,269
cmuc8warg0jei10ivku6f9f3zstock-5m096770:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wara0jeh10ivzbh2y2se1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 14:30:00raw141,500원142,000원141,300원141,600원6,890
cmuc8warq0jek10ivmjpj9qpfstock-5m028260:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8warm0jej10ivlxui1hju1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:30:00raw362,500원364,500원362,000원364,000원2,622
cmuc8warz0jem10ivasc0fgnqstock-5m034730:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8warv0jel10ivbwy35lbq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:30:00raw588,000원590,000원586,000원588,000원2,285
cmuc8was80jeo10iven7nhc9zstock-5m003550:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8was40jen10ivih4ck4g41
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:30:00raw117,100원117,200원116,600원117,000원2,602
cmuc8wasg0jeq10ivfeny8256stock-5m015760:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wasd0jep10iv1agq814x1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 14:30:00raw30,850원30,900원30,850원30,900원7,837
cmuc8waso0jes10ivu15dd0e6stock-5m030200:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wasl0jer10ivdljszv6m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 14:30:00raw53,000원53,300원53,000원53,200원9,990
cmuc8wat50jew10iv08zft1gcstock-5m017670:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wat10jev10ivu2iip8su1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 14:30:00raw86,700원86,900원86,600원86,700원4,459
cmuc92pqz0jfe10ivnmn44ufbstock-5m005490:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pqw0jfd10ivrgk5rqd01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 14:30:00raw316,500원317,000원316,500원316,500원558
cmuc92prp0jfk10iv9fdzqfolstock-5m105560:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92prm0jfj10ivrksfuxa21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:30:00raw175,700원176,000원175,600원175,900원8,581
cmuc92ps70jfo10iv1pibykgcstock-5m055550:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92ps30jfn10iv0fponimn1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 14:35:00raw113,200원113,200원112,900원112,900원11,970
cmuc92psh0jfq10iv435ekekvstock-5m207940:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92psd0jfp10ivg7zggsy41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:35:00raw1,392,000원1,393,000원1,390,000원1,390,000원332
cmuc92pt40jfs10ivi2gxk2wnstock-5m373220:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92psw0jfr10ivvlfh14sk1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 14:35:00raw350,000원350,500원349,500원350,500원2,107
cmuc92ptu0jfu10ivp28yaqgzstock-5m012330:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92ptl0jft10iv1q8620gl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 14:35:00raw372,000원372,500원371,500원372,000원2,415
cmuc92puj0jfw10ivbqb6h3wnstock-5m096770:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pua0jfv10iv2us7atif1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 14:35:00raw141,500원141,800원141,300원141,400원7,796
cmuc92pv80jfy10ive5nq7irrstock-5m028260:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pv00jfx10ivrh49d3qo1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:35:00raw364,000원364,000원363,500원363,500원1,717
70,318건 중 60,801–60,850← 이전1217 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬