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
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
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
cmubzlxgi0hk810iv8ux0vz6astock-5m028260:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxgf0hk710ivwt83ylit1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:05:00raw368,500원370,000원368,000원369,000원3,181
cmubzfhnt0hig10ivxmga7qxustock-5m068270:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhnn0hif10ivfy502om41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 10:05:00raw179,800원179,900원179,400원179,600원8,584
cmubzlxdc0hjk10ivmr949rmestock-5m006400:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxd90hjj10ivpejzh9rl1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 10:05:00raw535,500원536,000원535,000원535,000원561
cmubzfhll0hi210ivylcpgm62stock-5m005930:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhl50hi110iv75y0dvaz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:05:00raw280,250원280,500원280,000원280,250원131,367
cmubzfhlw0hi410iv3wmpyfbfstock-5m000660:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhls0hi310ivnu8t0ft91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 10:05:00raw1,919,500원1,925,000원1,919,000원1,923,000원27,358
cmubzfhm80hi610ivx3v57jbxstock-5m005380:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhm40hi510ivcgrdex2b1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:05:00raw366,500원368,500원366,500원368,500원11,198
cmubzfhmi0hi810iv5jxwnddhstock-5m066570:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhme0hi710ivp1rfjd391
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 10:05:00raw215,000원216,500원214,250원215,500원66,158
cmubzfhmt0hia10iv99yph2brstock-5m035420:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhmp0hi910ivwe4fuh5a1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 10:05:00raw202,000원202,500원202,000원202,500원2,998
cmubzfhn40hic10ivafue0n6astock-5m035720:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhn00hib10iv9rmefx8l1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:05:00raw34,150원34,150원34,100원34,150원8,250
cmubzfhne0hie10iviuzd18fzstock-5m051910:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhnb0hid10ivt471sc6d1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 10:05:00raw258,500원258,500원257,500원257,500원1,092
cmubzfho30hii10iv8gp5nv5pstock-5m005490:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfho00hih10iv9e6k9pur1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 10:05:00raw318,500원319,000원318,500원319,000원1,256
cmubzfhod0hik10ivgzq8ibgystock-5m000270:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfho90hij10ivhxipudi41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:05:00raw121,000원121,100원120,700원120,900원9,150
cmubzfhop0him10iv6l5wndnrstock-5m105560:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhok0hil10ivwefy6set1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 10:05:00raw175,100원175,200원175,000원175,100원11,470
cmubzfhoz0hio10iv9q0g33d2stock-5m055550:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhov0hin10ivhbm0oatu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:05:00raw112,400원112,500원112,200원112,300원8,516
cmubzfhpa0hiq10iv899n1usvstock-5m207940:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhp60hip10iv4krkueqt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:05:00raw1,403,000원1,403,000원1,401,000원1,402,000원215
cmubzfhpl0his10ivgj95pmcwstock-5m373220:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhph0hir10iv6lapfo1w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 10:05:00raw353,500원353,500원353,000원353,000원460
cmubzfhpw0hiu10ivgos1h9fwstock-5m012330:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhps0hit10ivok7b7a9z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:05:00raw381,000원382,500원380,500원382,500원5,868
cmubzfhq70hiw10iv0ncnabttstock-5m096770:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhq30hiv10ivk3u9kemp1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 10:05:00raw138,500원138,800원138,300원138,300원4,843
cmubzfhqi0hiy10iv63od1rt9stock-5m034730:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhqe0hix10ivckmrdpxz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:05:00raw586,000원588,000원586,000원587,000원750
cmubzfhqt0hj010ivbikyddgrstock-5m003550:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhqp0hiz10ivvvcy8ivl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:05:00raw114,000원114,500원114,000원114,400원2,362
cmubzfhr30hj210iv04s6gym4stock-5m015760:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhqz0hj110ivvh1iwqg01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 10:05:00raw30,850원30,900원30,800원30,825원27,064
cmubzfhre0hj410ivqksm8xrcstock-5m030200:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhr80hj310ivgafk29x91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 10:05:00raw53,000원53,200원53,000원53,000원1,918
cmubzfhrp0hj610ivburevddcstock-5m017670:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfhrl0hj510ivl0rdcx571
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 10:05:00raw87,600원87,900원87,600원87,800원6,891
cmubzlxcp0hjg10ivza6wc89zstock-5m035420:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxcl0hjf10ivnqjmqxjr1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 10:10:00raw202,000원202,500원202,000원202,000원2,781
cmubzlxd30hji10ivk5wz91kjstock-5m035720:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxcz0hjh10ive2bxaj741
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:10:00raw34,100원34,150원34,100원34,150원13,086
cmubzlxbl0hja10ivl3fkgwipstock-5m000660:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxbh0hj910ivhaxij0r81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 10:10:00raw1,923,000원1,923,000원1,917,000원1,917,000원26,762
cmubzlxbx0hjc10ivr5u28q0cstock-5m005380:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxbs0hjb10ivoqtzqdkf1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:10:00raw368,000원368,500원366,500원367,000원7,715
cmubzlxba0hj810ivr00bdrypstock-5m005930:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxb50hj710ivmzbg91vm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:10:00raw280,000원280,500원279,500원279,500원189,355
cmubzlxca0hje10iv1wdgvst4stock-5m066570:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxc50hjd10ivdqba71a91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 10:10:00raw215,000원215,500원214,500원215,500원13,385
cmubzlxf60hjy10ivplz3uun3stock-5m055550:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxf30hjx10ivnu0db8xa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:10:00raw112,200원112,500원112,200원112,400원8,421
cmubzlxfg0hk010iv5m0mfjgsstock-5m207940:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxfc0hjz10ivedi0plps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:10:00raw1,402,000원1,403,000원1,401,000원1,401,000원168
cmubzlxfq0hk210ivkz6hfag7stock-5m373220:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxfm0hk110iv5zk76zka1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 10:10:00raw353,000원353,500원352,500원353,000원3,375
cmubzlxfz0hk410ivfqmvj4erstock-5m012330:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxfv0hk310ivh6ikywa01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:10:00raw382,000원382,500원381,000원381,000원2,477
cmubzlxg90hk610iv3toiyy0rstock-5m096770:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxg50hk510ivoxsarun61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 10:10:00raw138,400원138,600원138,000원138,100원6,293
cmubzlxgr0hka10ivv4hhf55ystock-5m028260:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxgn0hk910iviiua3itw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:10:00raw369,000원369,000원366,000원366,000원5,150
cmubzlxh10hkc10iv83hzikw0stock-5m034730:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxgx0hkb10ivdjs84wbb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:10:00raw587,000원588,000원584,000원585,000원1,649
cmubzlxha0hke10iva90xzk5jstock-5m003550:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxh70hkd10ivlgxwx5r11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:10:00raw114,300원114,400원114,200원114,300원2,054
cmubzlxhk0hkg10ivu8vl2cyqstock-5m015760:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxhg0hkf10ivonemr67r1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 10:10:00raw30,850원30,850원30,800원30,800원7,797
cmubzlxhu0hki10ivegz9bqhcstock-5m030200:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxhq0hkh10ivvw8g4nyp1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 10:10:00raw53,100원53,100원52,900원53,000원6,698
cmubzlxi40hkk10ivvfqohv0sstock-5m017670:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxi00hkj10ivrani5ron1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 10:10:00raw87,900원87,900원87,700원87,800원6,074
cmubzlxdl0hjm10ivx765ngr1stock-5m006400:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxdh0hjl10iv9jq3mgi51
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 10:10:00raw536,000원536,000원534,000원534,000원1,697
cmubzlxdv0hjo10iv5sqxy0lxstock-5m051910:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxdr0hjn10iv1ctq24zp1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 10:10:00raw258,000원258,000원257,500원257,500원1,458
cmubzlxe50hjq10ivp01t0avestock-5m068270:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxe10hjp10ivd03fo5vk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 10:10:00raw179,600원179,600원179,400원179,400원3,642
cmubzlxee0hjs10ivejfjpffystock-5m005490:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxea0hjr10iv0j2y2j7b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 10:10:00raw319,000원319,000원317,500원318,000원3,398
cmubzlxeo0hju10ivo22y5qx0stock-5m000270:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxek0hjt10ivgwxbcv5o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:10:00raw120,900원121,000원120,700원120,900원9,946
cmubzlxew0hjw10ivz730ujk7stock-5m105560:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxet0hjv10ivno0yt59n1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 10:10:00raw175,050원175,400원175,000원175,200원8,464
cmubzsd7f0hlo10ivdkjus1w8stock-5m003550:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd7b0hln10ivey8lokj51
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:15:00raw114,300원114,300원113,900원113,900원2,851
cmubzsd750hlm10ivhz2l8twqstock-5m034730:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd710hll10ivz8tyb3541
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:15:00raw586,000원587,000원585,000원586,000원964
70,226건 중 59,601–59,650← 이전1193 / 1405 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬