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
cmucai6190jqe10ivl9uzuiu0stock-5m017670:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:182026-09-22 15:25:18cmucai6160jqd10ivndrnhmv91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 15:15:00raw87,100원87,200원87,000원87,100원6,253
cmucaolln0jqi10ivpbp1t13jstock-5m000660:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaollk0jqh10ivtpbirn7h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 15:20:00raw1,841,000원1,841,000원1,841,000원1,841,000원0
cmucaollw0jqk10iv971i3r9bstock-5m005380:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaollt0jqj10ivuvb9mara1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 15:20:00raw360,500원360,500원360,500원360,500원0
cmucaolm60jqm10ivrzzgrcesstock-5m066570:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolm20jql10iv2w5w1vkc1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 15:20:00raw215,500원215,500원215,500원215,500원0
cmucaolmf0jqo10iv3zfx61ddstock-5m035420:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolmb0jqn10iv9ohmfpze1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 15:20:00raw201,000원201,000원201,000원201,000원0
cmucaolmo0jqq10ivcsou7qnzstock-5m006400:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolmk0jqp10iv29z1ssxc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 15:20:00raw528,000원528,000원528,000원528,000원0
cmucaolmx0jqs10ivqmcbixsfstock-5m051910:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolmt0jqr10ivk3gpitnq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 15:20:00raw254,000원254,000원254,000원254,000원0
cmucaoln70jqu10iv6zhextgbstock-5m068270:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaoln30jqt10ivw63rmok51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 15:20:00raw178,700원178,700원178,700원178,700원0
cmucaolqr0jrk10ivxmsvlzqzstock-5m015760:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolqn0jrj10iv7h1edje61
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 15:20:00raw30,800원30,800원30,800원30,800원0
cmucaolnp0jqy10ivk5a5u797stock-5m005490:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolnl0jqx10ivzo9ukgj31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 15:20:00raw316,500원316,500원316,500원316,500원0
cmucaolnz0jr010ivcd4ronsgstock-5m000270:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolnv0jqz10ivsdsgf24r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 15:20:00raw118,500원118,500원118,500원118,500원0
cmucaoloc0jr210iv9szr71u9stock-5m105560:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolo70jr110ivxg12efsg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 15:20:00raw176,200원176,200원176,200원176,200원0
cmucaolon0jr410iv3uax65yostock-5m055550:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaoloi0jr310iv45nv7qum1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 15:20:00raw113,300원113,300원113,300원113,300원0
cmucaolp00jr610ivaw0aq2wistock-5m207940:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolow0jr510ivxb0927fn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 15:20:00raw1,393,000원1,393,000원1,393,000원1,393,000원0
cmucaolp90jr810ivudbid02ostock-5m373220:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolp50jr710iv8v65b9yc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 15:20:00raw350,000원350,000원350,000원350,000원0
cmucaolpj0jra10ivzwlrvwcxstock-5m012330:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolpf0jr910ivnrwa98001
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 15:20:00raw372,500원372,500원372,500원372,500원0
cmucaolps0jrc10iv9gcq37a4stock-5m028260:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolpp0jrb10ivqfipwq541
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 15:20:00raw367,000원367,000원367,000원367,000원0
cmucaolr90jro10ivl626vrulstock-5m017670:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolr50jrn10ivn3kht69j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 15:20:00raw87,100원87,100원87,100원87,100원0
cmucav0kb0js010iv9ty520adstock-5m035720:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0k70jrz10ivij9imkpv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 15:20:00raw34,150원34,150원34,150원34,150원0
cmucaolqb0jrg10iv17m6lkl5stock-5m003550:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolq70jrf10iv62x4mxuv1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 15:20:00raw116,400원116,400원116,400원116,400원0
cmucav0n70jso10ivem6eitrkstock-5m096770:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0n40jsn10ivk6sbidks1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 15:20:00raw141,000원141,000원141,000원141,000원0
cmucaolr00jrm10ivx6bbd6vhstock-5m030200:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolqw0jrl10ivrpa3noeb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 15:20:00raw53,100원53,100원53,100원53,100원0
cmucaolq20jre10iv1qrkhhl2stock-5m034730:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolpy0jrd10ivi0p6tgsi1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 15:20:00raw588,000원588,000원588,000원588,000원0
cmucaolld0jqg10ivhazml1tjstock-5m005930:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaoll20jqf10ivsrvgvml71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 15:20:00raw277,500원277,500원277,500원277,500원0
cmucav0kj0js210ivnak6t77vstock-5m035720:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0kg0js110ivd8ize4dt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 15:25:00raw34,150원34,150원34,150원34,150원0
cmucav0iu0jrq10ivrtotd806stock-5m005930:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0iq0jrp10ivwpxi3vbq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 15:25:00raw277,500원277,500원277,500원277,500원0
cmucav0j40jrs10ivrx54t2pastock-5m000660:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0j10jrr10ivlv2i5ayb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 15:25:00raw1,841,000원1,841,000원1,841,000원1,841,000원0
cmucav0je0jru10ivi5bu9mm5stock-5m005380:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0jb0jrt10ivdp24hcfd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 15:25:00raw360,500원360,500원360,500원360,500원0
cmucav0jq0jrw10ivg1dmrwh0stock-5m066570:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0jm0jrv10ivuzneavc01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 15:25:00raw215,500원215,500원215,500원215,500원0
cmucav0k20jry10ivgwrma804stock-5m035420:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0jz0jrx10ivyi35nqgc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 15:25:00raw201,000원201,000원201,000원201,000원0
cmucav0kr0js410ivfkzqhz4pstock-5m006400:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0ko0js310iv55f1k2bn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 15:25:00raw528,000원528,000원528,000원528,000원0
cmucav0l00js610ivvs571h0estock-5m051910:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0kx0js510ivwhcgiy6z1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 15:25:00raw254,000원254,000원254,000원254,000원0
cmucav0la0js810ivo9x7yuq1stock-5m068270:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0l60js710iv6agidp9k1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 15:25:00raw178,600원178,600원178,600원178,600원0
cmucav0lj0jsa10ivajeiejg3stock-5m005490:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0lg0js910iv6mm7yd9t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 15:25:00raw316,500원316,500원316,500원316,500원0
cmucav0lr0jsc10iv6cl8eqw9stock-5m000270:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0lo0jsb10ivg1k5ads81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 15:25:00raw118,500원118,500원118,500원118,500원0
cmucav0nl0jsq10ivha2ayd6pstock-5m096770:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0ng0jsp10ivkxdn0dp71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 15:25:00raw141,000원141,000원141,000원141,000원0
cmucav0my0jsm10ivc1ruwlodstock-5m012330:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0mv0jsl10ivx7832l901
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 15:25:00raw372,500원372,500원372,500원372,500원0
cmucav0mq0jsk10ivz8foay2cstock-5m373220:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0mm0jsj10ivn8gufb961
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 15:25:00raw350,500원350,500원350,500원350,500원0
cmucav0m00jse10ivurjlvmtkstock-5m105560:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0lx0jsd10ivz3w1k3n31
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 15:25:00raw176,200원176,200원176,200원176,200원0
cmucav0mh0jsi10ivr07b7fc0stock-5m207940:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0md0jsh10iveb1xzh371
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 15:25:00raw1,395,000원1,395,000원1,395,000원1,395,000원0
cmucav0o60jss10ivtifl8sbestock-5m028260:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0o10jsr10ivsiebejp61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 15:25:00raw367,000원367,000원367,000원367,000원0
cmucav0ow0jsu10iv9j7fneffstock-5m034730:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0on0jst10iviobdwewl1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 15:25:00raw587,000원587,000원587,000원587,000원0
cmucav0pi0jsw10ivr4zpvjngstock-5m003550:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0pc0jsv10ivyjb6n99u1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 15:25:00raw116,400원116,400원116,400원116,400원0
cmucav0pz0jsy10ivts5tezjwstock-5m015760:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0pv0jsx10iv46m7h21v1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 15:25:00raw30,900원30,900원30,900원30,900원0
cmucav0q90jt010iv2f0ap64estock-5m030200:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0q50jsz10ivo8pg5v7z1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 15:25:00raw53,200원53,200원53,200원53,200원0
cmucav0qj0jt210iv1vmg5be7stock-5m017670:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0qf0jt110ivrz9j3s521
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 15:25:00raw87,200원87,200원87,200원87,200원0
cmucav0m80jsg10iv6n28t6nsstock-5m055550:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0m50jsf10ivg9qci2aw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 15:25:00raw113,300원113,300원113,300원113,300원0
cmucb1gh10ju810ivcd5t3aymstock-5m030200:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:182026-09-22 15:40:18cmucb1ggy0ju710ivd0j444s81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 15:30:00raw53,200원53,200원53,200원53,200원0
cmucb1gdl0jtk10iv1oe85gzpstock-5m068270:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:172026-09-22 15:40:17cmucb1gdf0jtj10iv1zgfp8cq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 15:30:00raw178,600원178,600원178,600원178,600원0
cmucb1ge00jtm10ivgi18d4iistock-5m005490:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:172026-09-22 15:40:17cmucb1gdx0jtl10ivuisy5ks31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 15:30:00raw316,500원316,500원316,500원316,500원0
70,318건 중 61,051–61,100← 이전1222 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬