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
cmuca5bb50jn810ivzsjnodrqstock-5m105560:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bb00jn710ivxfclnt2q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 15:05:00raw175,900원175,900원175,700원175,800원7,552
cmuca5bat0jn610iv5fkslxoestock-5m000270:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bap0jn510iv7gv0yv9h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 15:05:00raw118,200원118,700원118,200원118,400원17,732
cmuca5b9c0jmu10ivavj8cxrnstock-5m035420:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5b980jmt10ivgc731s341
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 15:05:00raw201,000원201,000원200,500원201,000원3,225
cmucabqr90jow10iv77k56m6lstock-5m003550:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqr40jov10ivpnzkotd71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 15:05:00raw116,800원116,800원116,700원116,800원1,519
cmuca5baa0jn210ivwiq9dcx0stock-5m005490:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5ba70jn110ivv3gjn5w91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 15:05:00raw316,500원317,000원316,500원316,500원1,911
cmucabqnt0jo610ivftd25e18stock-5m006400:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqnp0jo510ivb6d8lv0h1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 15:10:00raw527,000원529,000원527,000원528,000원4,869
cmucabqmi0jnw10ivcn0kcmi6stock-5m005930:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqlf0jnv10iv3w275w9b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 15:10:00raw278,000원278,000원277,000원278,000원194,183
cmucabqms0jny10ivt8injpwjstock-5m000660:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqmo0jnx10ivortx7q1k1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 15:10:00raw1,854,500원1,855,000원1,842,000원1,845,000원32,567
cmucabqn10jo010ivpyystttjstock-5m005380:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqmy0jnz10ivecq6aqf51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 15:10:00raw360,000원360,500원360,000원360,000원2,140
cmucabqna0jo210ivqgfubeeustock-5m066570:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqn60jo110ivmdtavwhm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 15:10:00raw215,500원215,500원215,000원215,500원13,907
cmucabqnk0jo410iveji1hqdfstock-5m035420:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqng0jo310ivipaoutmk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 15:10:00raw200,500원201,000원200,000원200,000원11,925
cmucabqo10jo810ivp07q0v6cstock-5m051910:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqny0jo710ivp1px7yxo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 15:10:00raw254,500원255,000원254,000원254,500원6,490
cmucabqoj0joc10iv7w6ddl3estock-5m068270:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqof0job10ivvpfht0ag1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 15:10:00raw178,200원178,400원178,200원178,300원4,033
cmucabqor0joe10iv1oc48i88stock-5m005490:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqoo0jod10iv5c01lhh01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 15:10:00raw316,500원317,000원316,000원316,500원3,312
cmucabqp10jog10iv5towsp0xstock-5m000270:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqox0jof10ivuq0ici091
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 15:10:00raw118,400원118,700원118,400원118,450원12,841
cmucabqpc0joi10ivpxu02s52stock-5m105560:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqp80joh10ivvn3f4v7e1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 15:10:00raw175,800원176,300원175,800원176,200원7,687
cmucabqpm0jok10ivzl4penxkstock-5m055550:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqpi0joj10iv2f371xqx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 15:10:00raw113,100원113,400원113,100원113,300원9,302
cmucabqpw0jom10iv9lqksdb8stock-5m373220:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqps0jol10iv6j0ah6i11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 15:10:00raw349,000원350,500원349,000원350,500원5,473
cmucabqq50joo10ivpbt66ob3stock-5m012330:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqq20jon10ivrcqwn5hv1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 15:10:00raw371,500원372,000원371,000원371,500원5,831
cmucabqqe0joq10ivvqmgonecstock-5m096770:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqqa0jop10ivraf8eap71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 15:10:00raw141,400원141,800원141,300원141,300원7,526
cmucabqqo0jos10iv71zdq6u8stock-5m028260:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqqk0jor10ivpod3iale1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 15:10:00raw365,000원366,500원365,000원365,000원2,589
cmucabqqy0jou10ivsb6awftostock-5m034730:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqqt0jot10ivr7vf776u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 15:10:00raw592,000원594,000원590,000원591,000원2,521
cmucabqrk0joy10ivwcw0swpqstock-5m003550:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqrf0jox10ivg9wlhrzp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 15:10:00raw116,700원117,000원116,700원116,900원2,972
cmucabqs20jp010ivn8v82i19stock-5m015760:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqrx0joz10ivbgtad8581
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 15:10:00raw30,850원30,900원30,800원30,850원26,454
cmucabqsj0jp210ivly3gi5ktstock-5m030200:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqsg0jp110ivenhrv6cw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 15:10:00raw53,000원53,100원53,000원53,000원3,734
cmucabqss0jp410ivx5c19dpmstock-5m017670:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqsp0jp310ivumkudlm71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 15:10:00raw87,000원87,200원87,000원87,000원7,921
cmucai5wf0jpg10iv7sfe7thgstock-5m035720:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5wd0jpf10iv4epfhr6n1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 15:10:00raw34,150원34,200원34,100원34,150원11,427
cmucai5yt0jpw10ivglsuc0b5stock-5m207940:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:25:172026-09-22 15:25:18cmucai5yl0jpv10iv0qmgw3nl1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 15:10:00raw1,389,000원1,393,000원1,389,000원1,391,000원1,217
cmucaolqj0jri10ivwno8b5h5stock-5m015760:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolqg0jrh10ivlvat41pn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 15:15:00raw30,850원30,900원30,800원30,800원10,805
cmucaolng0jqw10ivwlv04oopstock-5m005490:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolnd0jqv10ivr9ipamhg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 15:15:00raw316,500원317,500원316,000원316,500원3,827
cmucai5uw0jp610ivj9r1dbnsstock-5m005930:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5uq0jp510iv8j6v0hpc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 15:15:00raw278,000원278,000원277,500원278,000원161,986
cmucai5v90jp810iv7rogcwxtstock-5m000660:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5v30jp710ivjar29tm51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 15:15:00raw1,845,000원1,846,000원1,839,000원1,841,000원37,620
cmucai5vj0jpa10iv9amnepq7stock-5m005380:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5vg0jp910ivgrp2881j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 15:15:00raw360,000원360,500원360,000원360,000원2,080
cmucai5vv0jpc10iv0ie0ab3nstock-5m066570:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5vr0jpb10ivu5s8nl2u1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 15:15:00raw215,000원216,000원215,000원215,500원8,952
cmucai5w70jpe10iv6cek99ksstock-5m035420:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5w30jpd10iv25gsicd61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 15:15:00raw200,000원201,500원200,000원200,500원10,644
cmucai5wq0jpi10ivbgex05emstock-5m035720:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5wm0jph10ivklekcf6i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 15:15:00raw34,150원34,200원34,050원34,150원25,991
cmucai5x20jpk10iv1e1q6cskstock-5m006400:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5ww0jpj10ivsboc5r3i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 15:15:00raw529,000원529,000원527,000원529,000원2,685
cmucai5xc0jpm10ivojsdjlbpstock-5m051910:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5x80jpl10ivsdm4u6cx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 15:15:00raw254,500원255,000원253,500원254,000원3,597
cmucai5xm0jpo10iv2me9wtndstock-5m068270:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5xi0jpn10ivhapgtrnx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 15:15:00raw178,300원178,800원178,200원178,700원3,643
cmucai5xw0jpq10ivl7m7x54pstock-5m000270:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5xs0jpp10iv8ps8pxtx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 15:15:00raw118,400원118,700원118,400원118,500원11,374
cmucai5y50jps10iv6bfhm431stock-5m105560:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5y10jpr10ivd1g60a5r1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 15:15:00raw176,200원176,400원176,200원176,200원4,195
cmucai5yf0jpu10ivww60s90kstock-5m055550:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5yb0jpt10ivz3lgkl1w1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 15:15:00raw113,300원113,400원113,200원113,300원6,555
cmucai5z30jpy10ivdsbsqr4wstock-5m207940:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:182026-09-22 15:25:18cmucai5yy0jpx10ivsv09763a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 15:15:00raw1,391,000원1,395,000원1,391,000원1,393,000원732
cmucai5zc0jq010ivtps0sclnstock-5m373220:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:182026-09-22 15:25:18cmucai5z90jpz10iv10nak56p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 15:15:00raw350,000원350,500원349,500원350,000원4,302
cmucai5zn0jq210ivgr4t2r17stock-5m012330:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:182026-09-22 15:25:18cmucai5zl0jq110ivx21j43u11
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 15:15:00raw371,500원372,500원371,500원372,000원3,614
cmucai5zy0jq410ivo7ps5hy6stock-5m096770:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:182026-09-22 15:25:18cmucai5zu0jq310iv5dkiut6b1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 15:15:00raw141,300원141,700원141,200원141,300원6,129
cmucai6070jq610ivs4jh8mdestock-5m028260:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:182026-09-22 15:25:18cmucai6040jq510ivgcpqblln1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 15:15:00raw366,000원367,000원366,000원367,000원2,513
cmucai60h0jq810iveblq8v4ustock-5m034730:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:182026-09-22 15:25:18cmucai60d0jq710iv59ju1o851
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 15:15:00raw591,000원592,000원588,000원588,000원934
cmucai60s0jqa10iv88j12h1astock-5m003550:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:182026-09-22 15:25:18cmucai60p0jq910ivper8vs7z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 15:15:00raw117,000원117,000원116,300원116,600원3,270
cmucai6110jqc10iv3w4cd43istock-5m030200:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:182026-09-22 15:25:18cmucai60x0jqb10ivsqih1z261
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 15:15:00raw53,100원53,100원53,000원53,100원7,635
70,318건 중 61,001–61,050← 이전1221 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬