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
cmucg160a0juw10iv4z6l3i0tstock005490:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg16070juv10iv0rd6pdjk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-22 09:00:00raw320,000원321,500원316,000원317,000원167,140
cmucg160r0juy10iv09f1ets7stock000270:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg160n0jux10iv535g4dvh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-22 09:00:00raw120,600원122,000원118,200원118,800원782,648
cmucg161c0jv010ivrp1bfx6sstock105560:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg16160juz10iv4sphdc4b1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-22 09:00:00raw177,700원178,500원174,700원175,700원679,143
cmubx41fl0h1s10ivdap2iyvfstock-5m006400:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41fh0h1r10ivvt493e6a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 09:00:00raw539,000원542,000원537,000원538,000원11,564
cmubx41fw0h1u10ivkcusj17tstock-5m051910:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41fr0h1t10iv50j7ns3x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 09:00:00raw261,000원261,500원259,500원260,000원7,853
cmubx41g70h1w10ivevvnl94ustock-5m068270:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41g20h1v10ivm1px8hld1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 09:00:00raw181,800원182,200원180,700원180,900원24,567
cmubx41gi0h1y10ivfj2lk3x5stock-5m005490:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41gd0h1x10ivgjbfvkku1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 09:00:00raw320,000원321,500원318,500원321,000원9,058
cmubx41gt0h2010ivk2mh0ncmstock-5m000270:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41go0h1z10ive07k1o6b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:00:00raw120,600원121,900원120,600원121,600원31,282
cmubx41h40h2210ivju0y1xm7stock-5m105560:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41gz0h2110iv86zio1zy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 09:00:00raw177,700원178,500원175,100원175,400원42,605
cmubx41he0h2410ivbibhpk2gstock-5m055550:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:24cmubx41ha0h2310ivjwxae8aa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:00:00raw114,100원114,300원112,500원112,600원29,193
cmubx41hq0h2610ivq2pwqme4stock-5m207940:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41hl0h2510ivld90ya6i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:00:00raw1,407,000원1,408,000원1,396,000원1,400,000원768
cmubx41hz0h2810ivqgox1ntxstock-5m373220:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41hw0h2710ivb7j4x3og1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 09:00:00raw358,000원359,500원355,500원356,000원11,030
cmubx41i80h2a10ivle7h5s2ystock-5m012330:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41i40h2910ivv74j4sg21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:00:00raw377,500원379,500원376,500원379,250원9,791
cmubx41ig0h2c10ivc174p3wbstock-5m096770:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41ic0h2b10iv5scq315y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 09:00:00raw137,800원141,200원136,500원140,850원69,293
cmubx41ip0h2e10ivct23pif8stock-5m028260:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41il0h2d10ivuehec8ss1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:00:00raw382,500원385,500원377,000원377,500원12,625
cmubx41ix0h2g10iv2bloyjxnstock-5m034730:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41it0h2f10ivjb6i0riw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:00:00raw590,000원593,000원585,000원587,000원3,402
cmubx41j50h2i10ivounintmxstock-5m003550:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41j10h2h10ivdg41bfps1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:00:00raw113,400원114,600원113,300원114,600원6,252
cmubx41jd0h2k10iva8wmc50rstock-5m015760:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41j90h2j10ivtqkxb0i51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 09:00:00raw30,950원31,050원30,850원30,850원94,814
cmubx41jl0h2m10ivigwqk0n5stock-5m030200:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41ji0h2l10ivakl2msrq1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 09:00:00raw53,200원53,400원53,200원53,300원4,111
cmubx41jt0h2o10ivzeck1ycfstock-5m017670:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41jq0h2n10ivwiberwbz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 09:00:00raw87,600원89,300원87,600원88,850원87,903
cmucg15v10juc10ivdrh2um71stock005930:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg15uo0jub10iv88tm2w7f1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-22 09:00:00raw283,000원283,500원271,500원276,000원17,461,716
cmucg15vm0jue10ivs0t3ylupstock000660:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg15vg0jud10ivt50zmf5s1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-22 09:00:00raw1,909,000원1,935,000원1,807,000원1,833,000원3,111,584
cmucg15w70jug10ivfeef398zstock005380:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg15w10juf10ivu7d3sb0d1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-22 09:00:00raw364,000원370,000원360,000원361,000원446,686
cmucg15ws0jui10ivxtiik756stock066570:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg15wm0juh10ivwzmg8ych1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-22 09:00:00raw211,500원221,000원209,000원214,000원1,598,072
cmucg15xd0juk10ive6p28b3jstock035420:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg15x70juj10ivw3qklmv51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-22 09:00:00raw201,000원203,500원200,000원200,500원487,076
cmucg15xu0jum10ivppn8platstock035720:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg15xp0jul10iv5hasiem51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-22 09:00:00raw33,500원34,600원33,400원34,100원1,561,774
cmubxaecq0h2s10ivqtzuxmjhstock-5m000660:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaecm0h2r10iv3q25jytr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 09:05:00raw1,930,000원1,930,000원1,923,000원1,928,000원86,536
cmubxaech0h2q10ivhshof5eqstock-5m005930:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaecc0h2p10iv9tmo8lvo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:05:00raw282,500원282,500원280,000원281,000원383,794
cmubxaed00h2u10iv00za8i5ostock-5m005380:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaecw0h2t10ivik25m8er1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:05:00raw367,500원368,500원365,500원366,500원17,237
cmubxaedc0h2w10ivxbi9uqoostock-5m066570:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaed70h2v10ivbqgtnnpr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 09:05:00raw215,000원215,000원212,000원213,000원56,631
cmubxaedo0h2y10ivqkhyqhknstock-5m035420:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaedj0h2x10ivht004l2v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 09:05:00raw202,000원203,000원201,500원202,000원18,185
cmubxaedz0h3010ivu6ubmnr9stock-5m035720:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaedv0h2z10iv1d4d59am1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:05:00raw33,700원34,000원33,700원33,950원99,628
cmubxaee80h3210ivrdnq8dvastock-5m006400:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaee40h3110iva84koep61
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 09:05:00raw538,000원539,000원537,000원537,000원4,378
cmubxaeeh0h3410ivnlykygc5stock-5m051910:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaeed0h3310iv47xwuyeo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 09:05:00raw259,500원260,000원259,000원259,750원3,164
cmubxaeeq0h3610ivsq8b7yrmstock-5m068270:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaeem0h3510iv0tnnr0oi1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 09:05:00raw180,900원181,200원180,200원181,000원12,418
cmubxaeez0h3810ivta30zocgstock-5m005490:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaeev0h3710ivu2jderk31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 09:05:00raw321,000원321,500원319,000원319,500원3,938
cmubxaef80h3a10iv24dpxenxstock-5m000270:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaef40h3910ivwzmyfg0s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:05:00raw121,600원122,000원121,400원121,500원16,553
cmubxaefh0h3c10ivdt3z1u37stock-5m105560:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaefd0h3b10iv9gnpr7n41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 09:05:00raw175,400원176,300원175,400원175,800원23,444
cmubxaefp0h3e10iv66g4t6m5stock-5m055550:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaefm0h3d10ivpxjw24mf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:05:00raw112,600원113,300원112,300원113,100원18,185
cmubxaefy0h3g10iv4q68kk4istock-5m207940:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaefv0h3f10ivsbun35r71
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:05:00raw1,401,000원1,404,000원1,398,000원1,402,000원426
cmubxaeg70h3i10ivlxihsje6stock-5m373220:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaeg30h3h10iveo038i9l1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 09:05:00raw356,000원357,000원355,500원355,500원7,358
cmubxaegf0h3k10ivo6ay2ollstock-5m012330:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaegc0h3j10ivvx5aqm5c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:05:00raw379,000원380,500원379,000원379,000원9,167
cmubxaego0h3m10ivaddk0h7dstock-5m096770:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaegk0h3l10ivpjozk6vn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 09:05:00raw140,800원141,800원139,500원139,700원43,350
cmubxaegx0h3o10ivs9f067dmstock-5m028260:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaegt0h3n10iv0485p1yx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:05:00raw377,000원377,500원373,500원374,500원6,851
cmubxaeh60h3q10iv34xiu454stock-5m034730:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaeh20h3p10iviqynx0wa1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:05:00raw587,000원589,000원582,000원588,000원2,151
cmubxaehe0h3s10iv3nc1fm94stock-5m003550:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaeha0h3r10ivac1l6gju1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:05:00raw114,600원115,400원114,000원114,400원7,625
cmubxaehn0h3u10ivmuqw3869stock-5m015760:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaehj0h3t10ivtl9b4xsm1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 09:05:00raw30,900원31,000원30,750원30,800원75,444
cmubxaehw0h3w10ivlxyy1kfrstock-5m030200:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaehs0h3v10iv7383uc3n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 09:05:00raw53,300원53,400원53,300원53,400원2,191
cmubxaei60h3y10ivvdqeywl3stock-5m017670:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaei10h3x10ivyyuxvk8e1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 09:05:00raw88,900원89,200원88,700원89,200원44,084
cmubxgwh80h4010iv5yv57m9cstock-5m005930:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwgr0h3z10ivrc12u9gu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:10:00raw281,500원281,500원280,500원281,000원259,936
68,754건 중 59,301–59,350← 이전1187 / 1376 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬