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
cmuc9fmc80jia10ivnflj6z0gstock-5m055550:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmc40ji910iv8nd92opg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 14:45:00raw112,800원113,000원112,800원113,000원4,873
cmuc9fmcj0jic10ivkqzou4w3stock-5m207940:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmcf0jib10iv54nuhbce1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:45:00raw1,390,000원1,391,000원1,389,000원1,390,000원599
cmuc9fmct0jie10iv91b32yd3stock-5m373220:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmcp0jid10ivhhqszf8p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 14:45:00raw349,000원350,000원348,500원349,000원5,589
cmuc9fmd20jig10ivtwfk45wdstock-5m012330:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmcy0jif10ivez35fx491
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 14:45:00raw371,500원372,500원371,000원371,500원4,014
cmuc9fmdc0jii10ivc9tpsqhystock-5m096770:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmd80jih10ivhk0aeihz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 14:45:00raw141,500원141,700원141,000원141,200원8,629
cmuc9fmdl0jik10ivaxpqiq7nstock-5m028260:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmdh0jij10iv90vv83es1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:45:00raw364,000원366,000원364,000원365,500원3,898
cmuc9fmdu0jim10iv8m4lx1mdstock-5m034730:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmdr0jil10ivrqstj0hf1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:45:00raw589,000원591,000원589,000원589,000원1,974
cmuc9fmeh0jio10iv710fsnjxstock-5m003550:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fme90jin10ivz2jx2yaj1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:45:00raw116,900원117,200원116,800원117,100원2,945
cmuc9fmew0jiq10iv2bixejqxstock-5m015760:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmet0jip10iv93lwhqd01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 14:45:00raw30,850원30,900원30,850원30,850원6,120
cmuc9fmf60jis10iv6ccopw7lstock-5m030200:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmf20jir10ivsttdgl861
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 14:45:00raw52,700원53,100원52,700원52,900원7,255
cmuc9fmff0jiu10ivz0qa5glostock-5m017670:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmfb0jit10iv3383vl8n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 14:45:00raw87,000원87,300원86,900원87,000원12,728
cmuc9fm950jho10iv02kv2v7qstock-5m000660:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fm900jhn10ivks0sy8m11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 14:45:00raw1,841,500원1,853,000원1,841,000원1,853,000원50,979
cmuc9fm8s0jhm10ivb9a1xyijstock-5m005930:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fm8g0jhl10ivgt8dclry1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:45:00raw276,000원277,500원275,500원277,500원225,235
cmuc9m04p0jjy10iv2tdx2r0ustock-5m015760:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m04m0jjx10ivazarkk7d1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 14:50:00raw30,850원30,900원30,850원30,850원13,484
cmuc9lzzv0jiw10ivaipcwejestock-5m005930:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9lzzq0jiv10ivpzzorbgp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:50:00raw277,250원278,500원277,000원277,500원214,210
cmuc9m0040jiy10iv8kj6ktoastock-5m000660:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m0000jix10ivhzdvwnkl1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 14:50:00raw1,852,000원1,858,000원1,850,000원1,855,000원38,878
cmuc9m00d0jj010ivud0mu4alstock-5m005380:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m0090jiz10ivvec4q49c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:50:00raw361,000원361,000원360,500원361,000원2,630
cmuc9m00m0jj210iv0iqzrr2ustock-5m066570:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m00i0jj110iv5pz264ul1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 14:50:00raw215,500원216,500원215,000원216,000원48,159
cmuc9m00v0jj410iv2hj20dshstock-5m035420:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m00r0jj310iv2xgfubdw1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 14:50:00raw201,500원201,500원201,000원201,500원3,968
cmuc9m0140jj610ivzqpxpnkvstock-5m035720:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m0100jj510iv0u3nzt261
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:50:00raw34,150원34,200원34,150원34,150원9,814
cmuc9m01e0jj810ivfg9qz5pystock-5m006400:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m0190jj710ivc7qgjz9p1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 14:50:00raw528,000원529,000원528,000원528,000원4,004
cmuc9m01m0jja10iv1mpzcb95stock-5m051910:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m01j0jj910iv7aam6tje1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 14:50:00raw254,500원255,000원254,000원254,000원5,037
cmuc9m01v0jjc10iv4432lnmqstock-5m068270:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m01r0jjb10iv48h898px1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 14:50:00raw178,100원178,400원178,100원178,400원6,604
cmuc9m0240jje10ivmaufxipwstock-5m005490:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m0210jjd10ivbpvksc2e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 14:50:00raw316,000원316,500원316,000원316,000원2,589
cmuc9m02e0jjg10ivrxk34evkstock-5m000270:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m02a0jjf10iv5e2j611i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:50:00raw118,300원118,500원118,300원118,400원20,017
cmuc9m02n0jji10ivtqyeeskkstock-5m105560:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m02k0jjh10ivgrh3n5ap1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:50:00raw175,800원176,000원175,800원175,800원6,691
cmuc9m02x0jjk10iv2d9mpwkmstock-5m055550:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m02t0jjj10ivlcmae6tj1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 14:50:00raw112,900원113,100원112,900원112,900원28,011
cmuc9m0360jjm10ivqxlxo58pstock-5m207940:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m0330jjl10iv1ummecs01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:50:00raw1,390,000원1,391,000원1,389,000원1,390,000원770
cmuc9m03f0jjo10ivxg7pavmvstock-5m373220:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m03c0jjn10ivp1ew3o181
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 14:50:00raw348,500원350,000원348,500원349,500원5,692
cmuc9m03o0jjq10ivappxgz8vstock-5m012330:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m03k0jjp10ivs13a37lf1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 14:50:00raw371,500원372,500원371,500원372,000원4,239
cmuc9m03x0jjs10ivzy5qxl9xstock-5m096770:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m03u0jjr10ivsrprn1ub1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 14:50:00raw141,200원141,800원141,000원141,300원6,880
cmuc9m0470jju10ivmsnc0vaqstock-5m028260:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m0430jjt10iveu653ygs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:50:00raw365,500원367,500원365,500원367,000원4,550
cmuc9m04g0jjw10iv71hoile1stock-5m034730:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m04c0jjv10ivbqmvgyv31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:50:00raw589,000원592,000원588,000원592,000원3,249
cmuc9m04z0jk010iva46j2jmnstock-5m030200:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m04v0jjz10ivkslcofz11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 14:50:00raw52,900원53,000원52,800원52,800원1,796
cmuc9m0580jk210ivpg9r56jmstock-5m017670:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m0540jk110ivih0ft1yp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 14:50:00raw87,000원87,200원87,000원87,000원5,968
cmuc9sfyn0jl410ivgv4xhor9stock-5m003550:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfyj0jl310ivnuhhw8j61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:50:00raw117,100원117,200원117,000원117,100원2,175
cmuc9sfxu0jky10ivu7acxvt0stock-5m096770:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfxq0jkx10ivwfwas77o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 14:55:00raw141,200원141,700원141,200원141,600원5,633
cmuc9sfy40jl010iv0raronpcstock-5m028260:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfy00jkz10ivhas8d2z01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:55:00raw367,000원368,000원366,500원366,500원3,771
cmuc9sfzl0jlc10ivrs7y0mwrstock-5m017670:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfzh0jlb10ivigcovqyd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 14:55:00raw87,000원87,300원87,000원87,200원9,716
cmuc9sfzc0jla10ivk0lrij6zstock-5m030200:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfz80jl910ivirkxohta1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 14:55:00raw52,800원53,100원52,800원53,000원2,926
cmuc9sfz30jl810ivv1rkg3bistock-5m015760:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfz00jl710ivlm8o5itf1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 14:55:00raw30,850원30,900원30,850원30,900원6,985
cmuc9sfyu0jl610iv4dzm3l9ustock-5m003550:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfyr0jl510ive65vrtcc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:55:00raw117,100원117,300원117,100원117,200원2,291
cmuc9yvk50jm410ivu7xpl5hsstock-5m373220:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yvk10jm310iv0ki5i9fx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 14:55:00raw350,000원350,500원349,000원350,000원5,389
cmuc9sfye0jl210ivx890krfsstock-5m034730:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfy90jl110ivh4ppkzp61
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:55:00raw591,000원592,000원590,000원590,000원1,251
cmuc9sfu00jk410iv344wo6osstock-5m005930:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sftv0jk310ivke09yulj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:55:00raw277,500원278,500원277,000원277,250원201,947
cmuc9sfud0jk610ivqic9fnm9stock-5m000660:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfu70jk510ivqvx4tb8w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 14:55:00raw1,855,000원1,860,000원1,854,000원1,856,000원33,095
cmuc9sfun0jk810ivszh3ldtostock-5m005380:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfuj0jk710ivvp3szl9m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:55:00raw360,750원361,000원360,500원360,500원3,257
cmuc9sfux0jka10iv9xblv5s8stock-5m066570:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfuu0jk910ivub31kktm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 14:55:00raw216,000원216,000원215,500원216,000원6,828
cmuc9sfv50jkc10ivflo97vb9stock-5m035420:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfv20jkb10ivisxcaqtx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 14:55:00raw201,500원201,500원201,000원201,500원6,128
cmuc9sfvd0jke10ivis2q2cv1stock-5m035720:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfva0jkd10ivhws11l821
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:55:00raw34,150원34,200원34,150원34,150원12,791
70,318건 중 60,901–60,950← 이전1219 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬