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
cmuc92pvy0jg010iv85jkrd9hstock-5m034730:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pvp0jfz10ivnnaz21d31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:35:00raw589,000원590,000원588,000원589,000원1,680
cmuc92pwl0jg210iv6j4x56jostock-5m003550:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pwg0jg110iva6bobvl51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:35:00raw117,000원117,100원116,700원116,900원2,700
cmuc92pwu0jg410ivlrvdl7pvstock-5m015760:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pwr0jg310ivqylkioi81
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 14:35:00raw30,850원30,900원30,850원30,850원6,654
cmuc92px30jg610iv1amoge6qstock-5m030200:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pwz0jg510iv7xbk5aev1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 14:35:00raw53,200원53,200원52,800원52,800원9,272
cmuc92pxc0jg810ivh94f8akostock-5m017670:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92px80jg710ivoekqkxu21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 14:35:00raw86,700원86,900원86,600원86,800원10,584
cmuc92pqr0jfc10iv6ap0w6c9stock-5m068270:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pqn0jfb10ivw0bf5bw91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 14:35:00raw178,300원178,400원178,100원178,200원5,503
cmuc92pnh0jf010ivpbq965d3stock-5m000660:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pn80jez10iv6zz67zin1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 14:35:00raw1,840,000원1,846,000원1,839,000원1,845,000원46,987
cmuc92pr70jfg10ivj88zwrrbstock-5m005490:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pr30jff10iv21swtdi51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 14:35:00raw316,750원317,000원316,500원316,500원913
cmuc92prg0jfi10ivthezdht8stock-5m000270:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92prc0jfh10iv8zjhor2r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:35:00raw118,400원118,500원118,300원118,300원10,222
cmuc92pmp0jey10ivyecsr830stock-5m005930:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pmf0jex10ivade16k431
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:35:00raw275,500원277,000원275,500원276,500원269,704
cmuc995du0jgi10ivqrz8rba6stock-5m035420:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995dq0jgh10ivs8olhho61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 14:35:00raw200,500원201,000원200,500원200,500원3,499
cmuc92pry0jfm10ivpji0oensstock-5m105560:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pru0jfl10ivhr1mnu7n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:35:00raw175,900원176,000원175,600원175,600원7,049
cmuc92ppg0jf610ivq627yr2astock-5m035720:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92ppb0jf510iv86j4p28j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:35:00raw34,100원34,200원34,100원34,200원22,721
cmuc92pou0jf410ivr5l0lhj4stock-5m066570:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pop0jf310ivnfjf9sn81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 14:35:00raw215,000원215,500원214,500원215,500원10,123
cmuc92po70jf210ivpcylyh7hstock-5m005380:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pny0jf110iv9d2rqcwq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:35:00raw360,500원360,500원360,000원360,500원6,773
cmuc92pqh0jfa10ivfy2p1c77stock-5m051910:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92pqd0jf910iv9uzpc9tg1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 14:35:00raw254,000원254,500원254,000원254,000원1,339
cmuc92pq70jf810iv016z3svnstock-5m006400:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92ppx0jf710ivzhz3u1w11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 14:35:00raw528,000원530,000원528,000원529,000원7,211
cmuc995hw0jh810ivaow25yn6stock-5m096770:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995hm0jh710ivt6h6fl6f1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 14:40:00raw141,400원141,700원141,200원141,600원5,672
cmuc995c90jga10ivql7w5cacstock-5m005930:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995bz0jg910iv1sd799on1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:40:00raw276,250원277,000원275,000원275,750원274,428
cmuc995cx0jgc10ivohj9wixastock-5m000660:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995cs0jgb10iv8u38aiqy1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 14:40:00raw1,845,000원1,847,000원1,838,000원1,841,500원39,252
cmuc995d80jge10ivqzjh4lpzstock-5m005380:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995d40jgd10iv1ksgfm9b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:40:00raw360,000원360,500원360,000원360,500원3,742
cmuc995dl0jgg10iv36tm56dvstock-5m066570:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995dh0jgf10ivadl4ijrv1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 14:40:00raw215,500원215,500원214,500원215,000원11,607
cmuc995e20jgk10ivgndyn2lrstock-5m035420:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995dy0jgj10iv6vf92d0d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 14:40:00raw200,500원201,000원200,500원200,500원3,321
cmuc995eb0jgm10iv9d34h9iistock-5m035720:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995e70jgl10ivf7yf07nv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:40:00raw34,200원34,200원34,150원34,150원9,122
cmuc995ej0jgo10ivwl6fd8ntstock-5m006400:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995eg0jgn10iveuf0987u1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 14:40:00raw529,000원530,000원527,000원528,000원5,402
cmuc995es0jgq10ivno82uec4stock-5m051910:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995eo0jgp10ivv3o7t8ed1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 14:40:00raw254,000원256,000원254,000원254,500원4,922
cmuc995f10jgs10ivwv0giof7stock-5m068270:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995ex0jgr10ivhcucq9kl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 14:40:00raw178,100원178,200원178,100원178,100원2,990
cmuc995fa0jgu10ivpyza0ia7stock-5m005490:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995f70jgt10iv9j2a4bf41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 14:40:00raw316,500원317,000원316,500원316,500원923
cmuc995fi0jgw10iv5yo6y7z3stock-5m000270:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995ff0jgv10ivqqur6qu91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:40:00raw118,300원118,400원118,200원118,300원15,663
cmuc995fq0jgy10ivx1jco7vostock-5m105560:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995fn0jgx10ivn8am19qn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:40:00raw175,600원175,800원175,500원175,800원6,066
cmuc995g00jh010iv9vh68aq9stock-5m055550:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995fw0jgz10iv64361thl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 14:40:00raw112,900원113,000원112,800원112,900원12,771
cmuc995g90jh210ivioxd125ostock-5m207940:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995g50jh110ivyfjiwlt41
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:40:00raw1,390,000원1,392,000원1,389,000원1,390,000원504
cmuc995gi0jh410ivstapvbdestock-5m373220:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995ge0jh310iv32l8xd5k1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 14:40:00raw350,000원350,500원349,000원349,500원4,696
cmuc995h60jh610iv82bu9inbstock-5m012330:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995gx0jh510ivgthq3pwh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 14:40:00raw371,500원372,000원371,000원371,500원3,691
cmuc995i60jha10ivn7cf2mjqstock-5m028260:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995i20jh910ivv7s592j01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:40:00raw363,500원364,500원363,000원364,500원3,864
cmuc995if0jhc10iv3x8rbilpstock-5m034730:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995ib0jhb10ivxo0n0gzy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:40:00raw590,000원590,000원587,000원589,000원3,225
cmuc995io0jhe10ivrdeuodg7stock-5m003550:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995ik0jhd10ivuby8f1sg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:40:00raw116,900원117,000원116,800원116,900원2,042
cmuc995ix0jhg10ivzpjgxwwxstock-5m015760:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995it0jhf10ivsljbxaud1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 14:40:00raw30,850원30,900원30,850원30,900원6,669
cmuc995j60jhi10ivcu634g5rstock-5m030200:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995j20jhh10iv3swmde8j1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 14:40:00raw52,800원53,400원52,700원52,800원11,083
cmuc995jf0jhk10ivfr4ie6h4stock-5m017670:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995jb0jhj10ivp9z6b7s71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 14:40:00raw86,800원87,000원86,800원87,000원7,020
cmuc9fm9h0jhq10ivqywxdaizstock-5m005380:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fm9c0jhp10ivgrsfvhas1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:45:00raw360,500원361,500원360,000원360,500원18,444
cmuc9fm9s0jhs10ivybh9fw98stock-5m066570:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fm9o0jhr10ivtysq745v1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 14:45:00raw214,500원215,500원214,500원215,500원10,530
cmuc9fma20jhu10ivnjuv2l5sstock-5m035420:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fm9y0jht10ivosbu70ub1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 14:45:00raw200,750원201,500원200,500원201,000원8,179
cmuc9fmab0jhw10ivipjc0t3wstock-5m035720:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fma80jhv10ivljd6yrq51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:45:00raw34,200원34,200원34,150원34,150원5,260
cmuc9fmal0jhy10ivvidyim9ostock-5m006400:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmah0jhx10iva1vykev81
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 14:45:00raw527,000원529,000원527,000원528,000원5,634
cmuc9fmau0ji010ivv5dlfd2kstock-5m051910:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmar0jhz10ivjwccuq5f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 14:45:00raw254,500원255,000원254,000원254,000원3,091
cmuc9fmb30ji210iv9nvejb4pstock-5m068270:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmb00ji110ivzt6ab4ko1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 14:45:00raw178,100원178,200원178,100원178,100원2,063
cmuc9fmbd0ji410ivvsx8u7m4stock-5m005490:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmb90ji310iv3y3p9v2j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 14:45:00raw316,500원317,000원316,000원316,000원4,649
cmuc9fmbn0ji610ivksk60x9zstock-5m000270:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmbj0ji510ivew3dijbr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:45:00raw118,400원118,400원118,300원118,300원9,010
cmuc9fmby0ji810iv84k6soqcstock-5m105560:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmbu0ji710iv4hyzwqab1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:45:00raw175,700원176,000원175,700원175,800원7,559
70,318건 중 60,851–60,900← 이전1218 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬