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
cmuby6jyz0h9g10ivmtiooz7estock-5m068270:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6jyv0h9f10ivuraqif6j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 09:30:00raw180,100원180,200원179,700원179,900원8,842
cmuby6jz90h9i10ivplfszhbbstock-5m000270:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6jz50h9h10iv2cs3os3l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:30:00raw120,700원120,900원120,500원120,500원11,242
cmuby6jzj0h9k10iv1nux4vy6stock-5m105560:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6jzf0h9j10ivznxpa8261
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 09:30:00raw175,300원175,500원175,200원175,200원6,658
cmuby6jzs0h9m10ivwhubtqgcstock-5m055550:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6jzo0h9l10ivb7tv4zu71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:30:00raw113,000원113,300원112,800원112,900원12,851
cmuby6k020h9o10ivdek6lvg2stock-5m207940:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6jzy0h9n10iv6lg9ns6f1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:30:00raw1,400,000원1,403,000원1,399,000원1,400,000원349
cmuby6k0j0h9s10ivgh6oomp5stock-5m373220:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6k0f0h9r10iv8v81he9q1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 09:30:00raw352,500원354,000원352,500원352,500원3,902
cmuby6k0u0h9u10ivzra1f76istock-5m012330:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6k0p0h9t10iveathzvq01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:30:00raw380,000원381,000원379,500원379,500원4,467
cmuby6k150h9w10ivfvcer9gdstock-5m096770:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6k110h9v10ivr9ax9s211
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 09:30:00raw138,300원138,800원137,900원138,200원12,019
cmuby6k1i0h9y10ivzm13vqjostock-5m028260:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6k1d0h9x10iv5h1h30bj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:30:00raw371,500원372,000원370,500원371,000원4,627
cmuby6k1s0ha010iv3cb6ye0ustock-5m034730:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6k1p0h9z10ivg73afds31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:30:00raw587,000원588,000원585,000원586,000원1,633
cmuby6k220ha210ivs1zrt5pmstock-5m003550:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:21cmuby6k1y0ha110ivzzs6fw7y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:30:00raw113,700원113,900원113,400원113,700원4,636
cmuby6k2s0ha810ivs5i3vm5fstock-5m030200:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:212026-09-22 09:40:21cmuby6k2p0ha710ivr96ptdsj1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 09:30:00raw53,300원53,400원53,300원53,300원2,627
cmuby6k310haa10ivaoqld8jostock-5m017670:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:212026-09-22 09:40:21cmuby6k2x0ha910ivyyyn3l0f1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 09:30:00raw88,200원88,300원88,000원88,000원16,221
cmubycwvv0hau10iv5imvifsostock-5m005490:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwvr0hat10ivzwr600ys1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 09:30:00raw318,500원319,000원318,500원319,000원1,620
cmubycwxr0hb610iviuuzqievstock-5m373220:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwxl0hb510ivyyrfyqcb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 09:35:00raw352,500원354,000원352,000원352,750원4,159
cmubycwt10hac10ivtiky1afestock-5m005930:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwsv0hab10ivua05pmh31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:35:00raw281,250원282,000원281,000원281,500원195,162
cmubycwtc0hae10ivzazvf823stock-5m000660:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwt80had10iv6z3yh4361
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 09:35:00raw1,932,000원1,935,000원1,929,000원1,933,000원39,133
cmubycwtn0hag10ivohsilmy8stock-5m005380:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwtj0haf10ivbb5d3lio1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:35:00raw364,500원365,250원364,000원364,500원4,887
cmubycwu10hai10iv895hhkx2stock-5m066570:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwtu0hah10iv02ouo9n91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 09:35:00raw213,000원213,000원212,000원212,500원15,759
cmubycwuc0hak10ivc38lkyzmstock-5m035420:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwu70haj10ivqxw004w31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 09:35:00raw203,000원203,500원202,500원203,000원7,158
cmubycwum0ham10ivo5q8gtrustock-5m035720:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwui0hal10ivs8hs94s51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:35:00raw34,250원34,250원34,150원34,150원22,104
cmubycwuz0hao10ivtkdlnaj6stock-5m006400:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwut0han10iv4w3y5sdn1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 09:35:00raw536,000원538,000원536,000원536,000원1,607
cmubycwvb0haq10iv7qefh138stock-5m051910:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwv70hap10iv8afzbpfz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 09:35:00raw258,000원258,000원257,000원257,500원1,028
cmubycwvl0has10iv1ucv5ef3stock-5m068270:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwvh0har10iv4hqjanda1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 09:35:00raw180,000원180,400원179,900원179,900원3,292
cmubycww40haw10iv9zts7zizstock-5m005490:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycww10hav10ivfz5s4xr31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 09:35:00raw319,000원319,500원318,500원319,000원3,302
cmubycwwg0hay10ivo2zedlcqstock-5m000270:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwwc0hax10iv8cwus2ic1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:35:00raw120,500원120,900원120,400원120,600원11,560
cmubycwwr0hb010iv60o0pbdistock-5m105560:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwwn0haz10iv3rmpl4301
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 09:35:00raw175,200원175,700원175,100원175,300원12,998
cmubycwx40hb210ivp5l9wmrzstock-5m055550:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwwy0hb110ivjzs72v1e1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:35:00raw112,800원113,100원112,600원112,700원20,979
cmubycwxf0hb410iva3ie1j9ustock-5m207940:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwxb0hb310ivm40to9hx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:35:00raw1,400,000원1,402,000원1,399,000원1,401,000원329
cmubycwy20hb810ivp0tkbycnstock-5m012330:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwxy0hb710ivdrw9taym1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:35:00raw379,500원380,000원378,500원379,500원2,261
cmubycwyc0hba10iv1wjx61bustock-5m096770:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwy90hb910ivipmlrudo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 09:35:00raw138,300원139,300원138,100원138,300원11,721
cmubycwym0hbc10iv5hadbz7bstock-5m028260:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwyi0hbb10iv1h0w22y91
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:35:00raw371,000원372,500원369,500원372,000원4,993
cmubycwyu0hbe10ivjju8gw0fstock-5m034730:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwyr0hbd10ivdkcb2jy91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:35:00raw587,000원588,000원584,000원586,000원1,065
cmubycwz40hbg10iv675hosxistock-5m003550:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwz00hbf10ivuf2lw5ho1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:35:00raw113,700원113,700원113,000원113,000원3,918
cmubycwzd0hbi10ivqdeeftm8stock-5m015760:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwz90hbh10ivdh128rem1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 09:35:00raw30,850원30,950원30,800원30,900원16,600
cmubycwzn0hbk10ivn4r5td4qstock-5m030200:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwzj0hbj10iv12i8s7qm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 09:35:00raw53,300원53,600원53,300원53,500원3,607
cmubycwzy0hbm10ivh2mtcyuistock-5m017670:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwzu0hbl10ivhwwfxxml1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 09:35:00raw88,000원88,300원87,900원88,000원17,071
cmubyjd8x0hbu10ivq0vxx9gcstock-5m066570:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjd8t0hbt10iv7mggbih81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 09:40:00raw212,500원213,000원212,000원213,000원12,417
cmubyjd8n0hbs10ivr233g5u2stock-5m005380:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjd8j0hbr10iv7psdvdno1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:40:00raw364,250원365,500원364,000원364,500원4,218
cmubyjd8c0hbq10ivlha8shngstock-5m000660:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjd880hbp10ivzt0kr9tb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 09:40:00raw1,933,000원1,934,000원1,930,000원1,931,000원30,706
cmubyjd810hbo10ivy4xt8hnkstock-5m005930:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjd7p0hbn10ivx13cwo6q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:40:00raw281,500원282,000원281,000원281,500원203,909
cmubyjdc30hci10iv9jc4f45tstock-5m012330:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdbz0hch10ivl5nyo9b51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:40:00raw379,000원380,000원378,500원379,500원2,109
cmubyjd960hbw10iv0llbuo07stock-5m035420:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjd920hbv10iv9o9u5d9e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 09:40:00raw203,250원203,500원202,000원202,000원9,872
cmubyjd9g0hby10ivxoha9i2tstock-5m035720:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjd9c0hbx10ivc4qhygaf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:40:00raw34,150원34,200원34,150원34,150원11,656
cmubyjd9o0hc010ivul1biggvstock-5m006400:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjd9k0hbz10ivzbvchf5v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 09:40:00raw536,000원537,000원535,000원536,000원2,054
cmubyjd9x0hc210iv2fkj8p0dstock-5m051910:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjd9t0hc110ivxymiajfm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 09:40:00raw257,500원258,000원257,000원257,000원1,682
cmubyjda60hc410ivrzzl6500stock-5m068270:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjda20hc310ivvu183fwd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 09:40:00raw179,950원180,100원179,800원179,900원3,242
cmubyjdag0hc610ivlpk1qw2jstock-5m005490:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdac0hc510ivvycsxa6a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 09:40:00raw318,500원319,500원318,500원319,000원2,339
cmubyjdap0hc810ivg2515i1vstock-5m000270:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdal0hc710iveoi1yzxx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:40:00raw120,600원120,900원120,500원120,700원12,347
cmubyjdaz0hca10ivrsqbqnmpstock-5m105560:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdaw0hc910iv9qzxjkuz1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 09:40:00raw175,300원175,600원175,300원175,500원3,629
68,937건 중 59,451–59,500← 이전1190 / 1379 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬