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
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
cmubyw9db0hf610ivutxssnc1stock-5m034730:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9d70hf510iv0xpmaosv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:50:00raw585,000원586,000원584,000원585,000원458
cmubyw9dk0hf810ivw9r5i5wjstock-5m003550:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9dh0hf710iv5fd19ge01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:50:00raw113,600원113,900원113,500원113,800원3,599
cmubyw9du0hfa10ivznse2n9wstock-5m015760:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9dq0hf910iv136zvoje1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 09:50:00raw30,900원30,900원30,850원30,900원6,181
cmubyw9e30hfc10ivdrxfyf4dstock-5m030200:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9dz0hfb10ivfsa14bz21
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 09:50:00raw53,400원53,500원53,200원53,200원2,328
cmubz2my40hfi10ivilweecvustock-5m000660:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2my00hfh10ivonbfoay61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 09:55:00raw1,924,000원1,925,000원1,918,000원1,923,000원33,235
cmubz2n1n0hg010iv8qidjnrvstock-5m005490:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n1j0hfz10ivpvmbd0al1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 09:55:00raw319,000원319,500원318,500원319,000원2,873
cmubz2n1d0hfy10iva7clpanastock-5m068270:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n190hfx10ivrsibm3rc1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 09:55:00raw179,900원180,100원179,700원180,000원4,243
cmubz2n130hfw10ivi8q8l5p7stock-5m051910:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n100hfv10ivjv2mrcqs1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 09:55:00raw258,000원259,500원257,500원259,000원2,321
cmubz2n0l0hfs10ivud5v4byqstock-5m006400:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n0h0hfr10ivnq1h4jhd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 09:55:00raw537,000원538,000원537,000원537,000원613
cmubz2n0b0hfq10ivwdkcjka6stock-5m035720:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n080hfp10ivqbnbqwlc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:55:00raw34,150원34,150원34,050원34,100원18,451
cmubz2mzs0hfo10ivwc99do3tstock-5m035420:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2mzj0hfn10ivjefg82cy1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 09:55:00raw202,750원203,000원202,000원202,500원4,630
cmubz2mz10hfm10ivorn7y3dzstock-5m066570:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2myt0hfl10ivyfdgcpzu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 09:55:00raw213,500원214,500원213,000원214,500원20,842
cmubz2mye0hfk10ivmj8udcfystock-5m005380:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2mya0hfj10ivg97w5jih1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:55:00raw367,500원367,500원366,000원367,250원4,611
cmubz2n1w0hg210ivyk124o9zstock-5m000270:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n1s0hg110iv7wy0cggh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:55:00raw121,000원121,200원120,800원121,000원14,169
cmubz2mxt0hfg10iv23qb1lgistock-5m005930:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2mxp0hff10ivb2r72f331
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:55:00raw280,500원281,000원280,000원280,250원129,190
cmubz92qn0hhe10ivoat7mvcostock-5m055550:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92qk0hhd10iv116fxue91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:55:00raw112,400원112,500원112,400원112,400원3,695
cmubz2n4w0hgo10ivo0d6vk6astock-5m017670:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n4s0hgn10ivqdu13xel1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 09:55:00raw87,800원87,900원87,700원87,800원13,849
cmubz2n4n0hgm10ivzws58wcmstock-5m030200:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n4j0hgl10ivx4579sy31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 09:55:00raw53,200원53,400원53,200원53,300원1,276
cmubz2n4e0hgk10iv38u4nw1ostock-5m015760:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n490hgj10ivwng3x3ah1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 09:55:00raw30,850원30,950원30,850원30,900원10,274
cmubz2n440hgi10ivayuar0w3stock-5m003550:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n400hgh10ivda1939qd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:55:00raw113,900원114,300원113,800원114,200원1,458
cmubz2n3u0hgg10ivfsklhyyystock-5m034730:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n3q0hgf10iv9nljzpru1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:55:00raw585,000원586,000원583,000원585,000원918
cmubz2n3j0hge10ivacvcdzpustock-5m028260:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n3f0hgd10ivrgzg8tbw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:55:00raw370,500원370,500원368,500원369,500원2,812
cmubz2n3a0hgc10ivgblnlzc5stock-5m096770:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n360hgb10iv6rc8o7h01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 09:55:00raw138,800원139,100원138,700원138,800원6,702
cmubz2n300hga10iv9rqf64tqstock-5m012330:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n2w0hg910ive0sj27i01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:55:00raw381,500원382,500원381,000원382,000원4,274
cmubz2n2q0hg810iv9nub0fzsstock-5m373220:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n2m0hg710ivggc7w9vy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 09:55:00raw353,000원354,000원353,000원353,500원1,072
cmubz2n2g0hg610iv4tz5jj0astock-5m207940:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n2c0hg510ivziw9ae6p1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:55:00raw1,403,000원1,403,000원1,401,000원1,403,000원179
cmubz2n260hg410ivan1iohqystock-5m105560:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n220hg310ivafkpa9g81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 09:55:00raw175,300원175,400원175,200원175,300원5,906
cmubz92u50hhw10ivlvg8wfylstock-5m015760:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92tw0hhv10ivce1e0q3q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 10:00:00raw30,900원30,950원30,850원30,850원10,669
cmubz92vc0hi010ivzdsphg68stock-5m017670:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92v50hhz10iv16g84y911
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 10:00:00raw87,700원87,900원87,500원87,600원8,645
cmubz92q40hha10iv225uudvlstock-5m000270:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92q10hh910ivhap0ijzb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:00:00raw120,900원121,000원120,700원120,900원4,785
cmubz92pv0hh810iv13on38vmstock-5m005490:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92pr0hh710ivm1vxhslw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 10:00:00raw318,500원319,000원318,500원318,500원1,079
cmubz92pl0hh610ivgxf7uvqtstock-5m068270:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92ph0hh510ivekmb9xec1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 10:00:00raw180,000원180,100원179,800원179,800원2,566
cmubz92rd0hhk10ivh2n8wqb2stock-5m373220:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92ra0hhj10ivum0vrf8y1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 10:00:00raw353,500원354,000원353,000원353,000원737
cmubz92pb0hh410iv98v8riu4stock-5m051910:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92p70hh310ivbm91cr6s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 10:00:00raw259,000원259,500원258,000원258,000원1,465
cmubz92oy0hh210iv9qrqfbk2stock-5m006400:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92ou0hh110ivvc2rda3i1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 10:00:00raw537,000원538,000원535,000원535,500원3,214
cmubz92oo0hh010ivlqcnl50pstock-5m035720:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92ok0hgz10ivr9rqh7451
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:00:00raw34,100원34,150원34,050원34,150원11,835
cmubz92oe0hgy10ivu07nlqojstock-5m035420:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92ob0hgx10ivh84n9h4t1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 10:00:00raw202,000원202,500원202,000원202,000원2,437
cmubz92o50hgw10iv7t0qbe8gstock-5m066570:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92o00hgv10iv17oqnycj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 10:00:00raw214,500원215,000원214,000원215,000원18,952
cmubz92nu0hgu10iveq2138dystock-5m005380:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92nq0hgt10ivesbpeos71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:00:00raw367,250원367,500원366,500원366,500원1,919
cmubz92nj0hgs10ivivbvfhn7stock-5m000660:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92ng0hgr10iv6c0x8r691
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 10:00:00raw1,923,000원1,925,000원1,918,000원1,919,000원27,733
cmubz92r50hhi10ivg9qzra8estock-5m207940:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92r10hhh10ivka8bbfjf1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:00:00raw1,403,500원1,404,000원1,401,000원1,402,000원287
cmubz92qv0hhg10ivukp1792xstock-5m055550:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92qs0hhf10iv3g4wjufr1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:00:00raw112,400원112,500원112,400원112,400원7,344
cmubz92n80hgq10ivdpswn67lstock-5m005930:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92n30hgp10ivl41i21j21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:00:00raw280,250원281,000원280,000원280,500원143,432
cmubz92us0hhy10ivotcp8e45stock-5m030200:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92ul0hhx10iv02y3fdh01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 10:00:00raw53,300원53,400원53,000원53,000원1,687
cmubz92qe0hhc10ividkg7xdcstock-5m105560:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92qa0hhb10ivdev3ipjr1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 10:00:00raw175,300원175,300원175,100원175,200원4,548
cmubz92rm0hhm10ivenz9oxrastock-5m012330:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92rj0hhl10iviq6v0auk1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:00:00raw381,500원382,500원380,000원381,000원4,790
cmubz92rw0hho10ivccyfqqcrstock-5m096770:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92rs0hhn10ivle6wjcz51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 10:00:00raw138,800원139,100원138,500원138,500원9,202
cmubz92s50hhq10ivj8lhgs7cstock-5m028260:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92s20hhp10ivl05nbbf51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:00:00raw369,500원369,500원368,500원368,500원3,308
70,155건 중 59,551–59,600← 이전1192 / 1404 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬