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
cmucb1ggr0ju610ivk577andfstock-5m015760:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:182026-09-22 15:40:18cmucb1ggp0ju510iv1evhj0u91
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 15:30:00raw30,900원30,900원30,900원30,900원0
cmucb1ggi0ju410iv9670teddstock-5m003550:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:182026-09-22 15:40:18cmucb1ggg0ju310iv0xnerkzt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 15:30:00raw116,400원116,400원116,400원116,400원0
cmucb1gg80ju210iv70zbjoxlstock-5m034730:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:182026-09-22 15:40:18cmucb1gg30ju110ivntml0m631
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 15:30:00raw587,000원587,000원587,000원587,000원0
cmucb1gfu0ju010ivtnkv0zacstock-5m028260:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:182026-09-22 15:40:18cmucb1gfr0jtz10ivtfykkr271
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 15:30:00raw367,000원367,000원367,000원367,000원0
cmucb1g8w0jt410ivxouikkh2stock-5m005930:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:172026-09-22 15:40:17cmucb1g8r0jt310iv68h4n8e51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 15:30:00raw277,500원277,500원277,500원277,500원0
cmucb1g9f0jt610ivn79on7gpstock-5m000660:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:172026-09-22 15:40:17cmucb1g9a0jt510ivdhq90wx31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 15:30:00raw1,841,000원1,841,000원1,841,000원1,841,000원0
cmucb1ga00jt810ivdgq7rqo2stock-5m005380:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:172026-09-22 15:40:17cmucb1g9u0jt710ivkavw7hy71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 15:30:00raw360,500원360,500원360,500원360,500원0
cmucb1gal0jta10iv52wvu4tsstock-5m066570:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:172026-09-22 15:40:17cmucb1gaf0jt910ivjvthxyda1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 15:30:00raw215,500원215,500원215,500원215,500원0
cmucb1gb70jtc10ivyroeycwustock-5m035420:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:172026-09-22 15:40:17cmucb1gb10jtb10ivs08hlthk1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 15:30:00raw201,000원201,000원201,000원201,000원0
cmucb1gfj0jty10ivztk3vnjtstock-5m096770:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:182026-09-22 15:40:18cmucb1gff0jtx10ivux6x6osi1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 15:30:00raw141,000원141,000원141,000원141,000원0
cmucb1gbs0jte10iv9dsnu3u5stock-5m035720:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:172026-09-22 15:40:17cmucb1gbn0jtd10iv0yvsrmxc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 15:30:00raw34,150원34,150원34,150원34,150원0
cmucb1gcd0jtg10ivl78p4qc2stock-5m006400:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:172026-09-22 15:40:17cmucb1gc80jtf10ivevnql7ws1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 15:30:00raw528,000원528,000원528,000원528,000원0
cmucb1gcz0jti10ivo73y00hxstock-5m051910:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:172026-09-22 15:40:17cmucb1gcu0jth10ivn29sxar61
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 15:30:00raw254,000원254,000원254,000원254,000원0
cmucb1gei0jtq10iv1fkzhjjqstock-5m055550:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:172026-09-22 15:40:17cmucb1gef0jtp10ivuyhpoob01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 15:30:00raw113,300원113,300원113,300원113,300원0
cmucge6wl0jvo10ivuxnqrgc2stock-5m105560:20260922:15302026-09-22 15:30:00instantevent2026-09-22 18:10:102026-09-22 18:10:10cmucge6w90jvn10ivdalpw8uv1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 15:30:00raw175,700원175,700원175,700원175,700원120,078
cmucb1ger0jts10iv1zftl8kystock-5m207940:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:182026-09-22 15:40:18cmucb1geo0jtr10iv998evo1z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 15:30:00raw1,395,000원1,395,000원1,395,000원1,395,000원0
cmucb1gf00jtu10iv2mvjsdsastock-5m373220:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:182026-09-22 15:40:18cmucb1gex0jtt10ivvj6tek481
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 15:30:00raw350,500원350,500원350,500원350,500원0
cmucb1ge90jto10ivnlq6l3q9stock-5m000270:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:172026-09-22 15:40:17cmucb1ge60jtn10iv1xjjdwmh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 15:30:00raw118,500원118,500원118,500원118,500원0
cmucb1gf90jtw10iv04wy7x35stock-5m012330:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:182026-09-22 15:40:18cmucb1gf60jtv10ivzjlwu42t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 15:30:00raw372,500원372,500원372,500원372,500원0
cmucb1gha0jua10ivuf0hyzlwstock-5m017670:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:182026-09-22 15:40:18cmucb1gh70ju910ivpidpg0pk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 15:30:00raw87,200원87,200원87,200원87,200원0
cmudvh11t0mp110ivk38p3njpstock068270:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh11p0mp010ivbcozld5m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-23 09:00:00raw179,000원179,700원176,800원178,200원290,893
cmufawvhb0mpy10ivspo26zytstock055550:202609232026-09-23dayperiod2026-09-24 18:00:022026-09-24 18:00:02cmufawvh10mpx10ivy02v2hiw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-23 09:00:00raw112,800원113,300원109,100원110,100원895,919
cmudvh17q0mpr10iv96ctd88vstock017670:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh17m0mpq10ivt3oatnlk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-23 09:00:00raw88,000원89,100원86,300원87,000원558,662
cmudvh1790mpp10ivhnatav8mstock030200:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh1740mpo10ivl7mn7qx61
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-23 09:00:00raw53,300원53,500원52,600원52,900원178,712
cmudvh16o0mpn10iv6dpr1xksstock015760:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh16l0mpm10ivpstb7z6b1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-23 09:00:00raw30,950원30,950원30,150원30,400원1,500,063
cmudvh1680mpl10ivbcycd6yfstock003550:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh1640mpk10iv0bi77i8i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-23 09:00:00raw116,800원117,200원111,700원113,300원140,635
cmudvh15t0mpj10iv1tt0uq0hstock034730:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh15p0mpi10iv6yvhsuhm1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-23 09:00:00raw600,000원618,000원591,000원605,000원128,830
cmudvh15e0mph10ivuiwkomfistock028260:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh15a0mpg10iv9yyr5gyd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-23 09:00:00raw374,000원379,500원365,000원366,500원272,624
cmudvh1500mpf10ivvfwm139ustock096770:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh14w0mpe10ivza01jwg41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-23 09:00:00raw143,000원151,100원142,100원149,200원990,583
cmudvh14l0mpd10iv1342xea8stock012330:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh14h0mpc10iv4bnd6klm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-23 09:00:00raw379,000원379,500원365,000원368,000원184,006
cmudvh1470mpb10ivxemq4yuestock373220:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh1430mpa10ivdhwonfe31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-23 09:00:00raw353,500원359,000원349,500원351,000원221,420
cmudvh13p0mp910ivxdwp4u13stock207940:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh13l0mp810ivm8yoh2cp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-23 09:00:00raw1,390,000원1,394,000원1,360,000원1,371,000원37,220
cmudvh1380mp710ivayni9uebstock105560:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh1340mp610ivijqwikvs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-23 09:00:00raw176,000원176,900원172,300원173,800원677,343
cmudvh12r0mp510ivfhl8hkqlstock000270:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh12m0mp410ivmchbdz4b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-23 09:00:00raw119,100원119,800원115,000원115,900원792,601
cmudvh12a0mp310ivhxavraa2stock005490:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh1260mp210ivhmv9zfmn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-23 09:00:00raw319,000원320,000원309,000원311,500원190,869
cmudvh11c0moz10ivq5pgoj5pstock051910:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh1180moy10ivw48eb4yv1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학1d2026-09-23 09:00:00raw256,500원260,500원251,500원253,000원141,556
cmudvh10x0mox10iv3bps4itbstock006400:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh10s0mow10ivhyzexv511
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-23 09:00:00raw529,000원529,000원510,000원519,000원365,686
cmudvh10f0mov10iv5xckxzvmstock035720:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh10b0mou10ivlmbl6x1g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-23 09:00:00raw34,200원34,600원33,400원33,650원1,346,324
cmudvh0zz0mot10ivxzqu4i7gstock035420:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh0zv0mos10iv48knd2si1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-23 09:00:00raw201,000원201,500원194,000원195,600원1,135,096
cmudvh0zg0mor10ivnzg0shxostock066570:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh0zc0moq10ivzpwoixya1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-23 09:00:00raw215,500원216,000원207,000원210,000원535,714
cmudvh0yl0mop10ivz4hx4sv9stock005380:202609232026-09-23dayperiod2026-09-23 18:00:022026-09-23 18:00:02cmudvh0yc0moo10ivlk6v7j3z1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-23 09:00:00raw364,000원365,500원352,000원355,500원542,389
cmudvh0xx0mon10ive7trsxv1stock000660:202609232026-09-23dayperiod2026-09-23 18:00:022026-09-23 18:00:02cmudvh0xt0mom10ivofxkpwt81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-23 09:00:00raw1,899,000원1,900,000원1,836,000원1,863,000원2,851,665
cmudvh0xc0mol10ivb2830terstock005930:202609232026-09-23dayperiod2026-09-23 18:00:022026-09-23 18:00:02cmudvh0x10mok10iv3o19r1bz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-23 09:00:00raw284,500원285,500원281,000원285,500원18,919,495
cmudcjskw0jvr10iv6dfjem7mstock-5m005930:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjskl0jvq10ivfl0cqenl1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-23 09:00:00raw284,500원285,000원283,500원284,500원1,290,301
cmudcjsl80jvt10ivipb344xcstock-5m000660:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsl30jvs10ivll75hqzt1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-23 09:00:00raw1,899,000원1,900,000원1,889,000원1,889,000원174,123
cmudcjsli0jvv10ivurrs0yy6stock-5m005380:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsld0jvu10ivpdzpx5a81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-23 09:00:00raw364,000원365,500원362,000원362,500원20,958
cmudcjslr0jvx10ivubj2tuoestock-5m066570:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsln0jvw10iv1kny0i781
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-23 09:00:00raw215,500원216,000원213,000원213,000원36,903
cmudcjsm00jvz10iv798m7tmostock-5m035420:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjslw0jvy10ivomlb44q61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-23 09:00:00raw201,000원201,500원198,300원198,600원82,096
cmudcjsm90jw110ivllpga4uqstock-5m035720:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsm50jw010ivzue5igjm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-23 09:00:00raw34,200원34,300원33,950원34,250원60,377
cmudcjsmh0jw310ivptkg4c7estock-5m006400:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsmd0jw210ivqk4i04t51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-23 09:00:00raw529,000원529,000원520,000원523,000원22,444
70,318건 중 61,101–61,150← 이전1223 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬