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
cmubxgwia0h4810iv0ulofs2estock-5m035420:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwi60h4710ivmq4cva8f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 09:10:00raw202,500원202,500원202,000원202,000원6,859
cmubxgwi00h4610ivvsbzw1t5stock-5m066570:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwhx0h4510ivpkyb91lr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 09:10:00raw213,000원214,500원211,000원214,000원40,022
cmubxgwhs0h4410ivq477kaulstock-5m005380:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwho0h4310ivayar4pm91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:10:00raw366,500원366,500원364,000원364,500원5,702
cmubxgwhj0h4210ivznkehnecstock-5m000660:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwhf0h4110iv18uz3y5p1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 09:10:00raw1,929,000원1,935,000원1,927,000원1,929,000원89,925
cmubxgwmy0h5810ivgq41ue09stock-5m017670:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwmu0h5710ivpgl6ut2n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 09:10:00raw89,100원89,200원88,600원88,600원17,575
cmubxgwij0h4a10iv1kpxfx6fstock-5m035720:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwif0h4910iv5693hi1j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:10:00raw33,950원34,250원33,900원34,200원125,969
cmubxgwis0h4c10iv3x2k5uggstock-5m006400:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwip0h4b10iv7k5zjt1i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 09:10:00raw538,000원538,000원534,000원536,000원6,951
cmubxgwj20h4e10ivwftnmpdnstock-5m051910:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwiy0h4d10ivb1h33clq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 09:10:00raw260,000원260,000원257,500원259,000원6,143
cmubxgwjb0h4g10ivn9iuxp37stock-5m068270:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwj70h4f10iv3jcqefbm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 09:10:00raw180,900원181,100원180,100원180,200원9,809
cmubxgwjl0h4i10iv1erg4qjxstock-5m005490:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwjh0h4h10ivn9780qk81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 09:10:00raw319,500원320,000원318,000원318,500원3,508
cmubxgwjw0h4k10ivi5quf5wvstock-5m000270:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwjs0h4j10ivna8i3gwo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:10:00raw121,500원121,600원120,700원120,900원11,876
cmubxgwk50h4m10ivwhhuxba0stock-5m105560:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwk10h4l10ivg3zj2qf91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 09:10:00raw175,700원175,900원175,200원175,300원15,260
cmubxgwke0h4o10iv44ids66nstock-5m055550:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwka0h4n10ivg8xveuf11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:10:00raw113,100원113,200원112,600원112,600원15,851
cmubxgwkn0h4q10iv74mifzlcstock-5m207940:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwkj0h4p10ivmkryfr3k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:10:00raw1,401,000원1,404,000원1,399,000원1,400,000원506
cmubxgwkw0h4s10ivvybmcydestock-5m373220:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwks0h4r10ivw1scvy8j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 09:10:00raw356,000원356,500원353,000원353,500원4,541
cmubxgwl60h4u10ivhrqyuq5dstock-5m012330:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwl20h4t10ivpwc2ltk51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:10:00raw379,000원379,500원377,000원378,000원3,867
cmubxgwlg0h4w10ivnyhmy14bstock-5m096770:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwlc0h4v10iv3k6sc5541
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 09:10:00raw139,600원140,400원138,300원138,500원23,446
cmubxgwlp0h4y10ivnethz9slstock-5m028260:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwll0h4x10ivl4cprwy11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:10:00raw375,000원376,000원372,500원373,000원8,967
cmubxgwlz0h5010ivnwbjf4ljstock-5m034730:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwlv0h4z10ivnkp5z8ms1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:10:00raw588,000원591,000원586,000원586,000원1,852
cmubxgwm90h5210iva2sckafsstock-5m003550:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwm50h5110ivjxs8fkvg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:10:00raw114,400원114,600원113,900원114,300원3,448
cmubxgwmh0h5410ivslnvurcfstock-5m015760:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwme0h5310iviatgk5zn1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 09:10:00raw30,850원31,000원30,800원30,950원24,020
cmubxgwmp0h5610ivv12ixjlbstock-5m030200:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwmm0h5510ivjo3vpbez1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 09:10:00raw53,400원53,500원53,300원53,400원2,805
cmubxtqu70h6y10iv2bwg72lystock-5m068270:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqu30h6x10iv5rengeyl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 09:15:00raw180,200원180,650원180,100원180,400원7,371
cmubxn7lp0h6e10ivy2noors3stock-5m030200:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7ll0h6d10iv7a9j8ah41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 09:15:00raw53,400원53,800원53,300원53,500원12,891
cmubxn7ly0h6g10iv4y33uubostock-5m017670:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7lu0h6f10iv523oirk41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 09:15:00raw88,600원88,800원88,300원88,700원14,512
cmubxn7gc0h5c10iv6gcjw2g3stock-5m000660:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7g80h5b10ivl7l6pykf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 09:15:00raw1,928,000원1,931,000원1,925,000원1,929,000원47,688
cmubxn7gl0h5e10iv4a8tyimxstock-5m005380:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7gh0h5d10iv48y9kz471
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:15:00raw364,000원366,500원364,000원366,500원10,108
cmubxn7gu0h5g10ivxsy5villstock-5m066570:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7gq0h5f10iv91e0gw1f1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 09:15:00raw214,000원214,000원211,500원213,000원28,275
cmubxn7h30h5i10iv6rhguud9stock-5m035420:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7gz0h5h10iv8qkxtlwz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 09:15:00raw202,000원203,500원202,000원202,500원16,860
cmubxn7hd0h5k10iv26czak9astock-5m035720:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7h90h5j10ivrfpah76z1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:15:00raw34,225원34,600원34,225원34,350원105,313
cmubxn7ho0h5m10ivr2jmdq2fstock-5m006400:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7hk0h5l10ivitsrlt2t1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 09:15:00raw536,000원538,000원535,000원535,500원4,500
cmubxn7hz0h5o10ivzakipmwfstock-5m051910:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7hw0h5n10iv9iwwwv091
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 09:15:00raw258,500원259,000원258,000원258,000원2,703
cmubxn7ib0h5q10iv6lo05ot1stock-5m005490:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7i70h5p10ivzkfwj27d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 09:15:00raw318,500원320,000원318,500원319,000원6,062
cmubxn7io0h5s10iv2ekv6mqxstock-5m000270:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7ij0h5r10ivk6jfr7p51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:15:00raw120,800원121,500원120,800원121,050원12,721
cmubxn7j20h5u10iv4xremqbastock-5m105560:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7ix0h5t10ivhlqans4c1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 09:15:00raw175,300원176,100원175,100원175,700원22,145
cmubxn7jc0h5w10ivl5nj68d1stock-5m055550:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7j80h5v10ivseeu4qdo1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:15:00raw112,600원113,300원112,500원113,100원16,017
cmubxn7jl0h5y10ivo6kijbf9stock-5m207940:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7jh0h5x10ivw3ds2edv1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:15:00raw1,400,000원1,404,000원1,399,000원1,400,000원479
cmubxn7jv0h6010ivj00btku5stock-5m373220:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7jr0h5z10iv0v2dm8l31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 09:15:00raw354,000원354,500원353,500원353,500원2,953
cmubxn7g20h5a10ivoy7gjy2gstock-5m005930:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7fx0h5910iv38jb6la71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:15:00raw280,500원281,000원280,000원281,000원319,726
cmubxn7k40h6210ivk6p0vfqnstock-5m012330:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7k00h6110iv3m1tygf81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:15:00raw378,500원380,000원378,000원380,000원4,481
cmubxn7ke0h6410ivfsc83ox5stock-5m096770:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7ka0h6310iv67zg2nec1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 09:15:00raw138,500원139,600원138,100원139,400원20,332
cmubxn7km0h6610ivuq3cdjvmstock-5m028260:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7kj0h6510iv1vvtbimn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:15:00raw373,000원375,500원372,500원375,000원9,270
cmubxn7ky0h6810iv6mmf204vstock-5m034730:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7ku0h6710ivditntyqx1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:15:00raw586,000원589,000원584,000원584,000원1,682
cmubxn7l70h6a10iv90mfxbk1stock-5m003550:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7l30h6910ivcr48sv471
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:15:00raw114,300원114,400원113,500원113,800원6,123
cmubxn7lf0h6c10iv5di6rh4estock-5m015760:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7lc0h6b10iv9qw9fpwp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 09:15:00raw30,950원31,000원30,900원30,900원10,524
cmubxtqt10h6q10ivlr8q7p4vstock-5m035420:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqsy0h6p10ivlwipqvn51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 09:20:00raw202,500원203,500원202,000원203,500원12,529
cmubxtqtc0h6s10ivubpg36r9stock-5m035720:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqt80h6r10ivs0gi25yz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:20:00raw34,350원34,450원34,250원34,400원52,839
cmubxtqrr0h6i10ivhb8g32dlstock-5m005930:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqrn0h6h10ivqckp5wlx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:20:00raw281,000원281,250원280,000원280,000원318,070
cmubxtqs50h6k10ivolh825xmstock-5m000660:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqs00h6j10iv1i3e5z4h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 09:20:00raw1,929,000원1,931,000원1,921,000원1,921,000원42,791
cmubxtqsi0h6m10ivwt4dtqfsstock-5m005380:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtqse0h6l10ivpn10ix4b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:20:00raw366,000원366,500원364,500원365,000원4,175
68,799건 중 59,351–59,400← 이전1188 / 1376 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬