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
cmubyjdbj0hce10ivxlc9fi60stock-5m207940:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdbf0hcd10ivbhk0ma4c1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:40:00raw1,400,000원1,404,000원1,400,000원1,402,000원171
cmubyjdbs0hcg10ivb7tzg4gzstock-5m373220:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdbo0hcf10ivbacmrez71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 09:40:00raw352,500원353,500원352,500원353,500원1,545
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
cmubyjdcc0hck10ivb783howystock-5m096770:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdc80hcj10ivss21nrwb1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 09:40:00raw138,400원138,800원138,100원138,300원10,172
cmubyjdcl0hcm10ivnnzxc85vstock-5m028260:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdch0hcl10iv007cz0vs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:40:00raw371,500원373,000원371,000원371,000원3,549
cmubyjdct0hco10ivexrtqcrystock-5m034730:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdcq0hcn10ivgura8fmw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:40:00raw586,000원587,000원584,000원586,000원1,186
cmubyjdd30hcq10ivbbr4ryaustock-5m003550:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdcz0hcp10ivlk2t1by71
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:40:00raw113,000원113,600원113,000원113,600원2,111
cmubyjddc0hcs10ivzgcgb44ustock-5m015760:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdd80hcr10ivld7ps8c11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 09:40:00raw30,925원30,950원30,850원30,850원10,226
cmubyjddl0hcu10ivrxunabaistock-5m030200:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjddi0hct10ivbgkm0zhc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 09:40:00raw53,500원53,600원53,500원53,500원924
cmubyjddv0hcw10ivfst6gf58stock-5m017670:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjddr0hcv10ivh4s71zpm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 09:40:00raw87,900원88,200원87,900원88,100원10,919
cmubyps8q0hcy10ivphc5ogtistock-5m005930:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubyps8l0hcx10ivq6sww48n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:45:00raw281,250원281,500원280,000원280,500원220,439
cmubyps900hd010ivh8zxd9igstock-5m000660:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubyps8w0hcz10ivx6zczp7d1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 09:45:00raw1,931,000원1,931,000원1,923,000원1,923,000원31,935
cmubyps990hd210ivx9k3r42xstock-5m005380:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubyps950hd110ivjrxjla7t1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:45:00raw365,000원366,000원364,500원365,500원9,015
cmubyps9j0hd410ivysf902ststock-5m066570:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubyps9f0hd310ivbkr0vcb31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 09:45:00raw213,000원213,500원212,000원213,000원20,065
cmubyps9s0hd610ivlo8un69xstock-5m035420:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubyps9o0hd510ivfarka13d1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 09:45:00raw202,000원202,500원201,500원201,750원9,041
cmubypsa10hd810ivardagjkbstock-5m035720:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubyps9x0hd710ivd0fojufx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:45:00raw34,150원34,250원34,100원34,200원33,629
cmubypsaa0hda10ivts0uu8tsstock-5m006400:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypsa60hd910ivf16g1gdj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 09:45:00raw536,000원538,000원536,000원537,000원3,233
cmubypsaj0hdc10iv3n2cxaeqstock-5m051910:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypsag0hdb10ivpyqsh53k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 09:45:00raw257,000원258,000원256,500원258,000원5,828
cmubypsat0hde10ivso3jlb4tstock-5m068270:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypsaq0hdd10ivm41li4x51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 09:45:00raw179,800원179,900원179,700원179,800원5,153
cmubypsbc0hdg10iv7p41g0destock-5m005490:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypsb90hdf10ivesvtua7h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 09:45:00raw318,500원319,500원318,500원319,000원2,972
cmubypsbm0hdi10ivi9dvoccystock-5m000270:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypsbi0hdh10iv0x3nue3z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:45:00raw120,700원120,800원120,400원120,800원11,200
cmubypsbv0hdk10ivfglxxq1ystock-5m105560:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypsbs0hdj10ivetnm2ujj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 09:45:00raw175,500원175,600원175,200원175,500원10,485
cmubypsc50hdm10ivrzo7jv7bstock-5m055550:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypsc10hdl10iviv2uwibu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:45:00raw112,600원112,700원112,500원112,600원5,959
cmubypsce0hdo10iv9ft4brgcstock-5m207940:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypscb0hdn10iv3g3gnhh81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:45:00raw1,402,000원1,403,000원1,400,000원1,401,000원246
cmubypscr0hdq10ivoabchk6xstock-5m373220:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypscm0hdp10iva1ku8o8p1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 09:45:00raw353,000원353,500원352,500원353,500원3,334
cmubypsd20hds10ivyu65uoeqstock-5m012330:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypscy0hdr10ivqtah7ax51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:45:00raw379,500원381,500원378,500원380,500원8,756
cmubypsdb0hdu10ivvr2rgji6stock-5m096770:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypsd80hdt10ivqy96bm6n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 09:45:00raw138,300원138,900원138,000원138,600원10,327
cmubypsdl0hdw10iviylqk03vstock-5m028260:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypsdh0hdv10ivz5oc7ick1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:45:00raw371,500원371,500원369,500원370,000원3,346
cmubypsdv0hdy10ivjcq0t122stock-5m034730:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypsdr0hdx10ivixrgx0851
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:45:00raw586,000원587,000원584,000원586,000원1,004
cmubypse40he010ivdea8q7h1stock-5m003550:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypse00hdz10ivrm2re3l21
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:45:00raw113,600원113,800원113,300원113,700원3,805
cmubypsed0he210ivogdfwqzwstock-5m015760:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypsea0he110ivh7hegb7r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 09:45:00raw30,850원30,900원30,850원30,900원10,878
cmubypsen0he410ivw03y3qnjstock-5m030200:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypsej0he310iv0np5uusb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 09:45:00raw53,500원53,600원53,400원53,500원3,529
cmubypsex0he610ivtfnjhyhgstock-5m017670:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypset0he510ivcn7u4f2u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 09:45:00raw88,100원88,100원87,900원87,900원12,677
cmubyw9770he810ivwtgb8xf4stock-5m005930:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:192026-09-22 10:00:19cmubyw9630he710iv6uz7cpqj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:50:00raw280,500원281,000원280,250원280,750원181,028
cmubyw9830hea10iv80k03zpystock-5m000660:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw97u0he910ivmud341od1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 09:50:00raw1,923,000원1,925,000원1,921,000원1,923,000원25,464
cmubyw98h0hec10ivhzase1lbstock-5m005380:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw98e0heb10ivgcsb2gza1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:50:00raw365,500원367,500원365,500원367,500원13,560
cmubyw98s0hee10iv9fw7oetistock-5m066570:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw98o0hed10ivjglvmraz1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 09:50:00raw213,500원214,000원212,500원213,500원26,045
cmubyw9920heg10ivrkttmw79stock-5m035420:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw98y0hef10ivrxkxliwh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 09:50:00raw201,750원203,000원201,500원202,500원6,320
cmubyw99b0hei10ivzmioqjmqstock-5m035720:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9970heh10ivfw3c605g1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:50:00raw34,200원34,250원34,100원34,150원18,410
cmubyw99k0hek10ivt38ihupjstock-5m006400:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw99g0hej10ivbudjc8sz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 09:50:00raw537,000원538,000원536,000원537,000원1,097
cmubyw99u0hem10ivisrbh6nsstock-5m068270:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw99q0hel10ivc1koytjx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 09:50:00raw179,800원179,900원179,700원179,900원2,988
cmubyw9a30heo10ivtqrlan1astock-5m005490:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw99z0hen10ivae3h8by81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 09:50:00raw319,000원319,500원319,000원319,000원1,319
cmubyw9ad0heq10iv40t8yelwstock-5m000270:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9a90hep10iv9qzsjfpc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:50:00raw120,700원121,100원120,700원121,100원4,971
cmubyw9an0hes10iv5b9dskq4stock-5m105560:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9aj0her10ivgffvwkra1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 09:50:00raw175,500원175,600원175,300원175,300원3,601
cmubyw9aw0heu10ivtvyzfokcstock-5m055550:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9as0het10ivj6x81s7a1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:50:00raw112,600원112,600원112,400원112,400원12,261
cmubyw9b60hew10ivohguguuvstock-5m207940:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9b20hev10ivdjibhu731
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:50:00raw1,401,000원1,403,000원1,401,000원1,402,000원111
cmubyw9bq0hey10iv5x199kjxstock-5m373220:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9bl0hex10iv1vrblrr61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 09:50:00raw353,500원354,000원353,000원353,000원1,744
cmubyw9ch0hf010ivhr59485xstock-5m012330:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9c70hez10ivcpvtxojd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:50:00raw380,750원382,500원380,500원382,000원10,148
cmubyw9cs0hf210ivshjvjimcstock-5m096770:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9co0hf110iv0av4omt91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 09:50:00raw138,600원139,200원138,600원138,900원7,205
cmubyw9d20hf410iv73yuhgz0stock-5m028260:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9cy0hf310ivxvgn5m041
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:50:00raw369,500원371,000원368,500원370,500원4,095
70,111건 중 59,501–59,550← 이전1191 / 1403 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬