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
cmuc9sfvm0jkg10iv4qra304vstock-5m006400:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfvj0jkf10ivfjifvwya1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 14:55:00raw528,000원529,000원528,000원528,000원2,770
cmuc9sfvv0jki10ivmnxcc1l9stock-5m051910:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfvr0jkh10iv433f516e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 14:55:00raw254,000원255,000원254,000원254,500원5,066
cmuc9sfw30jkk10iv83yezbnzstock-5m068270:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfvz0jkj10iv6n08vnt71
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 14:55:00raw178,300원178,500원178,300원178,400원2,898
cmuc9sfwd0jkm10iv6d9r3hynstock-5m005490:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfw90jkl10iv8zgkljr91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 14:55:00raw316,000원317,000원316,000원316,500원4,122
cmuc9sfwm0jko10ivi9mhi4pistock-5m000270:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfwi0jkn10ivro5awlxn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:55:00raw118,400원118,600원118,300원118,300원12,865
cmuc9sfwv0jkq10ivl0izy5t7stock-5m105560:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfws0jkp10ivhwnxf3kh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:55:00raw175,800원176,000원175,600원175,900원8,826
cmuc9sfx40jks10iv84nlfz8fstock-5m055550:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfx10jkr10iv4yfkc5801
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 14:55:00raw112,900원113,200원112,900원113,100원6,763
cmuc9sfxd0jku10ivosjbfksastock-5m207940:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfx90jkt10iv5dp7wqv71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:55:00raw1,390,000원1,393,000원1,390,000원1,392,000원591
cmuc9sfxl0jkw10ivzir4txs1stock-5m012330:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfxi0jkv10iv84bye5341
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 14:55:00raw372,000원372,500원371,500원372,000원3,583
cmuc9yvm10jmk10iv73bv6783stock-5m017670:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yvlx0jmj10iv46d8uxfb1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 15:00:00raw87,100원87,200원86,900원86,900원12,118
cmuca5bd60jno10ivf8ltp2ghstock-5m015760:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bd30jnn10ivghfkm8l01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 15:00:00raw30,850원30,900원30,850원30,850원12,551
cmuc9yvgn0jle10ivgghzop52stock-5m005930:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:172026-09-22 15:10:17cmuc9yvgc0jld10ivnjhq11571
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 15:00:00raw277,250원278,000원276,500원277,000원158,413
cmuc9yvgy0jlg10ivk8ie69vmstock-5m000660:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:172026-09-22 15:10:17cmuc9yvgu0jlf10ivh9fdi2yt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 15:00:00raw1,856,000원1,858,000원1,846,000원1,846,500원34,332
cmuc9yvh70jli10ivqnr267i3stock-5m005380:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:172026-09-22 15:10:17cmuc9yvh40jlh10ivvmu4kfee1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 15:00:00raw360,500원361,000원360,000원360,500원4,531
cmuc9yvhg0jlk10ivc4folq4ystock-5m066570:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:172026-09-22 15:10:17cmuc9yvhc0jlj10iv2oej7gkw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 15:00:00raw216,000원216,000원215,000원215,500원14,792
cmuc9yvhq0jlm10iv4wvjacs8stock-5m035420:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:172026-09-22 15:10:17cmuc9yvhm0jll10ivvt38n7v21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 15:00:00raw201,000원201,500원200,500원200,500원7,575
cmuc9yvhz0jlo10ivxnc0x1opstock-5m035720:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:172026-09-22 15:10:17cmuc9yvhw0jln10iv54xgmlml1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 15:00:00raw34,150원34,200원34,100원34,150원43,825
cmuc9yvi70jlq10ivgyd6278tstock-5m006400:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:172026-09-22 15:10:17cmuc9yvi40jlp10ivvidfp9w31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 15:00:00raw528,000원529,000원528,000원528,000원3,030
cmuc9yvih0jls10iv0az37h2gstock-5m051910:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:172026-09-22 15:10:17cmuc9yvid0jlr10ivzp1f21g01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 15:00:00raw254,500원255,000원254,000원254,500원4,075
cmuc9yvis0jlu10ivqf4opiq0stock-5m068270:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:172026-09-22 15:10:18cmuc9yvin0jlt10ivnn9hpt4j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 15:00:00raw178,500원178,500원178,200원178,200원3,181
cmuc9yvj10jlw10iv38h2c0hbstock-5m005490:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yviy0jlv10ivsc9b7yb81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 15:00:00raw316,500원317,000원316,000원316,500원2,797
cmuc9yvjb0jly10iv9638cyc7stock-5m105560:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yvj70jlx10ivawy2ytf21
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 15:00:00raw175,900원176,100원175,700원175,800원6,723
cmuc9yvjl0jm010iv6ueuiomystock-5m055550:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yvjh0jlz10ivexwnkglg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 15:00:00raw113,200원113,200원113,000원113,000원9,366
cmuc9yvjv0jm210ivxlm43iofstock-5m207940:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yvjr0jm110iv8g6trb4d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 15:00:00raw1,393,000원1,393,000원1,390,000원1,390,000원526
cmuc9yvkd0jm610iv6c4omzuhstock-5m373220:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yvka0jm510ivsap1onzn1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 15:00:00raw349,500원350,500원348,500원348,500원6,333
cmuc9yvkm0jm810ivei6n44j1stock-5m012330:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yvkj0jm710ivkm2lk8qd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 15:00:00raw372,000원372,500원371,000원371,000원4,740
cmuc9yvkv0jma10ivr0stmgdzstock-5m096770:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yvkr0jm910ivj5p3e4f51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 15:00:00raw141,500원141,900원141,400원141,400원4,779
cmuc9yvl40jmc10iveum8kmtrstock-5m028260:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yvl00jmb10ivbeg07sz71
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 15:00:00raw366,500원367,500원365,000원365,000원2,273
cmuc9yvlc0jme10ivckep3e3estock-5m034730:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yvl90jmd10iv8g86fqzw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 15:00:00raw590,000원592,000원589,000원590,000원1,061
cmuc9yvlk0jmg10iva097402rstock-5m003550:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yvlg0jmf10ivcrv9p0lt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 15:00:00raw117,200원117,300원116,500원116,600원3,846
cmuc9yvls0jmi10ivw73961b2stock-5m030200:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:10:182026-09-22 15:10:18cmuc9yvlp0jmh10iviawiv3xv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 15:00:00raw53,000원53,100원53,000원53,000원3,458
cmuca5bak0jn410ivkrxwy4lastock-5m000270:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bag0jn310ivy6877uu61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 15:00:00raw118,300원118,500원118,200원118,250원13,278
cmuca5ba20jn010iv8citlq8tstock-5m051910:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5b9z0jmz10iv9xj4yqsy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 15:05:00raw254,500원255,000원254,000원254,500원5,080
cmuca5b9u0jmy10ivnqu6ihzrstock-5m006400:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5b9q0jmx10ivphbngq951
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 15:05:00raw528,000원529,000원527,000원527,000원4,014
cmuca5bcy0jnm10ivjtufw2c7stock-5m034730:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bcu0jnl10iv2y43e0qz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 15:05:00raw591,000원594,000원590,000원592,000원5,727
cmuca5bco0jnk10ivmaj1d6cjstock-5m028260:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bck0jnj10ivrnk8bwnf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 15:05:00raw365,000원366,500원364,500원365,000원3,941
cmuca5bde0jnq10ivw9itkq5wstock-5m015760:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bda0jnp10ivh5xmdc2z1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 15:05:00raw30,850원30,900원30,800원30,850원7,854
cmuca5bdm0jns10ivbebk9ccsstock-5m030200:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bdj0jnr10ivnuk2dqxi1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 15:05:00raw53,100원53,100원53,000원53,000원3,329
cmuca5bdy0jnu10ivvf303c70stock-5m017670:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bdt0jnt10ivct92js7p1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 15:05:00raw87,000원87,100원86,900원87,100원3,968
cmucabqoa0joa10ivu6rz8yutstock-5m068270:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqo60jo910ivjndq2ooz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 15:05:00raw178,200원178,300원178,200원178,300원1,660
cmuca5b8e0jmm10ivjgxcmcq0stock-5m005930:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5b890jml10iv20n7onhm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 15:05:00raw276,500원278,000원276,500원278,000원133,649
cmuca5b8n0jmo10ivehaao0mcstock-5m000660:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5b8j0jmn10iv24ausrut1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 15:05:00raw1,846,000원1,856,000원1,845,000원1,854,500원30,922
cmuca5b8v0jmq10iv1vu7o5qostock-5m005380:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5b8s0jmp10ivs2rh1w2q1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 15:05:00raw360,000원360,500원360,000원360,000원2,731
cmuca5b930jms10ivbz67ewffstock-5m066570:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5b900jmr10iv837irbl51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 15:05:00raw215,500원215,500원214,500원215,000원10,638
cmuca5b9l0jmw10ivqy2cckr9stock-5m035720:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5b9h0jmv10ivbpfaqhgo1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 15:05:00raw34,100원34,200원34,100원34,150원22,636
cmuca5bce0jni10ivmw6luuo4stock-5m096770:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bcb0jnh10ivg79ijn4c1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 15:05:00raw141,450원141,500원141,300원141,400원4,923
cmuca5bc50jng10ivx6r4tat2stock-5m012330:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bc10jnf10iv0w31uucs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 15:05:00raw371,000원372,000원371,000원371,500원4,046
cmuca5bbw0jne10ivfvc84d1qstock-5m373220:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bbs0jnd10ivz85mjpu31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 15:05:00raw348,500원350,500원348,500원349,000원5,665
cmuca5bbn0jnc10ivcvm9cw7hstock-5m207940:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bbj0jnb10ivv3kg33my1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 15:05:00raw1,390,000원1,390,000원1,389,000원1,390,000원455
cmuca5bbe0jna10ivnmzh08dbstock-5m055550:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bbb0jn910ivkiaclytp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 15:05:00raw113,000원113,200원113,000원113,100원8,042
70,318건 중 60,951–61,000← 이전1220 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬