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
cmubzsd2n0hko10ivt5paojskstock-5m000660:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:172026-09-22 10:25:17cmubzsd2j0hkn10iv3967zng31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 10:15:00raw1,917,000원1,920,000원1,915,000원1,916,500원34,538
cmubzsd2x0hkq10ivsqhi92pastock-5m005380:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd2t0hkp10ivhnez5bp31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:15:00raw367,000원367,500원365,500원365,500원3,606
cmubzsd370hks10ivrebq9btlstock-5m066570:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd330hkr10ivboeqodsu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 10:15:00raw215,500원215,500원213,000원213,000원17,639
cmubzsd3g0hku10iv8u2vribxstock-5m035420:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd3c0hkt10ivfob4ejj71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 10:15:00raw202,000원202,500원201,500원201,750원11,440
cmubzsd3p0hkw10ivr4pyyokjstock-5m035720:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd3m0hkv10ivz50t2qpp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:15:00raw34,150원34,150원34,050원34,100원11,968
cmubzsd3y0hky10ivcq6koxp0stock-5m006400:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd3u0hkx10ivv8sf5s041
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 10:15:00raw535,000원535,000원533,000원533,000원4,639
cmubzsd480hl010ivqil8bb9sstock-5m051910:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd440hkz10ivzs5o4t2b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 10:15:00raw257,500원258,000원256,500원257,000원1,715
cmubzsd4i0hl210ivpb51toenstock-5m068270:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd4e0hl110ivx0vopoeb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 10:15:00raw179,400원179,700원179,400원179,500원6,300
cmubzsd4s0hl410iv7r6qz15rstock-5m005490:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd4o0hl310iv9tm8as8q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 10:15:00raw318,000원318,000원317,500원317,500원2,477
cmubzsd510hl610ivvhzts96ystock-5m000270:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd4x0hl510iv5dd6y4tm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:15:00raw120,800원120,900원120,500원120,500원5,471
cmubzsd5b0hl810iva8myoa3ustock-5m105560:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd570hl710ivzlhqrujf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 10:15:00raw175,300원175,300원174,700원174,800원10,422
cmubzsd5k0hla10ivmgkid0bcstock-5m055550:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd5g0hl910ivguf5defm1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:15:00raw112,400원112,500원112,300원112,300원4,740
cmubzsd5u0hlc10ivnp00epkqstock-5m207940:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd5q0hlb10iv0tn07t211
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:15:00raw1,401,000원1,401,000원1,400,000원1,400,000원750
cmubzsd630hle10ivr6h97zvhstock-5m373220:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd5z0hld10iv6m80vpfb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 10:15:00raw352,500원353,000원352,000원352,000원3,024
cmubzsd6c0hlg10ivm8im1ap8stock-5m012330:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd690hlf10iv6yf7up2l1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:15:00raw381,000원381,500원379,000원379,000원2,541
cmubzsd6m0hli10ivnhtni84gstock-5m096770:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd6i0hlh10ivlisr9mxo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 10:15:00raw138,100원139,500원138,000원138,700원13,628
cmubzsd6w0hlk10iv3a0116clstock-5m028260:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd6s0hlj10ivsgln8qdv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:15:00raw366,000원367,000원365,500원365,500원3,631
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
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
cmubzsd7o0hlq10ivjpdkj6hdstock-5m015760:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd7k0hlp10iv9eois1ik1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 10:15:00raw30,800원30,850원30,750원30,750원11,567
cmubzsd7y0hls10ivngun9bucstock-5m030200:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd7u0hlr10iv2vci8w0s1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 10:15:00raw53,000원53,200원53,000원53,100원5,472
cmubzysow0hm210iv1gveeh6lstock-5m066570:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysos0hm110ivc6hf8wod1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 10:20:00raw213,500원213,500원212,500원213,000원14,978
cmubzysnd0hlw10iv92h2cecnstock-5m005930:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysn70hlv10iv87psh5811
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 10:20:00raw279,000원280,000원279,000원279,500원172,096
cmubzysnv0hly10iv3yvgfytcstock-5m000660:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysno0hlx10iv8tmjdxie1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 10:20:00raw1,916,500원1,921,000원1,916,000원1,921,000원24,903
cmubzysoh0hm010ivevhzzy9rstock-5m005380:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysoa0hlz10ivuvsh56581
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 10:20:00raw365,000원365,500원365,000원365,500원1,534
cmubzysp60hm410ivc1r17vf8stock-5m035420:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysp20hm310ivbt6fq7e01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 10:20:00raw201,500원202,000원201,500원201,500원2,544
cmuc058mb0hne10iviqa4dgprstock-5m035720:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058m70hnd10iv8rwoy3mz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:20:00raw34,100원34,100원34,000원34,050원32,188
cmubzysqh0hme10ivgoq2akjtstock-5m000270:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysqd0hmd10ivvfaanbdu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:20:00raw120,500원120,600원120,400원120,450원3,249
cmubzysqq0hmg10iv0el9hmqestock-5m105560:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysqn0hmf10ivxi3qcyii1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 10:20:00raw174,800원175,100원174,800원175,000원3,649
cmubzysr00hmi10iv3ix7k7vostock-5m055550:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysqw0hmh10ivutkcla0k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 10:20:00raw112,300원112,400원112,300원112,400원3,637
cmubzysra0hmk10ivdmgrx7kwstock-5m207940:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysr60hmj10iveqak480n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 10:20:00raw1,400,000원1,400,000원1,399,000원1,399,000원130
cmubzysrk0hmm10ivibbbtvnistock-5m373220:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysrg0hml10ivdy5ex7m31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 10:20:00raw352,000원352,000원351,500원352,000원2,640
cmubzysru0hmo10ivxs94fyyhstock-5m012330:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysrq0hmn10ivfqwsu9231
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 10:20:00raw379,000원380,000원378,000원378,500원1,602
cmubzyss30hmq10ivj5jxoc46stock-5m096770:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysrz0hmp10ivep4f1jpy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 10:20:00raw138,700원138,800원138,400원138,400원4,332
cmubzyssd0hms10ivydpvi47pstock-5m028260:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzyss90hmr10iv2645yurx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 10:20:00raw366,000원366,500원365,500원366,250원2,049
cmubzyssn0hmu10ivwui732r0stock-5m034730:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzyssj0hmt10iv1nkuuqz01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 10:20:00raw585,000원587,000원585,000원586,000원494
cmubzyssx0hmw10iv3mrdgy0lstock-5m003550:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysst0hmv10ivyzuo42dl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 10:20:00raw113,900원114,000원113,900원114,000원737
cmubzyst60hmy10ivoc2t58m1stock-5m015760:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzyst20hmx10ivwp95qg3m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 10:20:00raw30,800원30,850원30,750원30,800원10,436
cmubzystp0hn210iv0guasz6wstock-5m017670:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzystm0hn110iv3dczwosy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 10:20:00raw87,500원87,500원87,400원87,400원6,745
cmubzystg0hn010ivmhkuh46fstock-5m030200:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzystc0hmz10ivlxor1fes1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 10:20:00raw53,100원53,300원53,000원53,100원1,063
cmubzyspf0hm610ivp44u4sshstock-5m006400:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzyspb0hm510ivmrae70zd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 10:20:00raw533,000원534,000원533,000원533,000원1,172
cmubzyspp0hm810ivgpobj0sjstock-5m051910:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzyspl0hm710iv4617ngpj1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 10:20:00raw256,500원257,000원256,500원256,500원1,189
cmubzyspy0hma10ivqr34hwqkstock-5m068270:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzyspu0hm910ivq555ptav1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 10:20:00raw179,400원179,600원179,400원179,600원2,435
cmubzysq70hmc10ivmzndtxp7stock-5m005490:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysq30hmb10iv4pohck9o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 10:20:00raw317,500원318,000원316,500원316,500원3,730
cmuc058rs0hoa10ivev7lbn4pstock-5m015760:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058ro0ho910ivaywqyj401
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 10:25:00raw30,800원30,900원30,800원30,800원5,121
cmuc058n60hnk10ivvc0fidy1stock-5m051910:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058mz0hnj10ivgqiuwkih1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 10:25:00raw256,500원257,000원256,000원256,000원1,537
cmuc058mt0hni10iv35mb9ob9stock-5m006400:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058mp0hnh10ivukhr06151
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 10:25:00raw534,000원535,000원533,000원534,000원1,654
cmuc058mj0hng10iv1wflkwarstock-5m035720:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058mf0hnf10ivlwychmnk1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 10:25:00raw34,000원34,050원33,950원33,950원9,942
cmuc058on0hno10ivdp6hfmpistock-5m005490:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058oe0hnn10ivu3qo1hdo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 10:25:00raw317,000원317,500원316,750원317,000원2,003
cmuc058q20hny10ivv5inwj9ostock-5m373220:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058pz0hnx10ivjajfqawo1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 10:25:00raw351,500원352,000원351,500원351,500원1,461
70,294건 중 59,651–59,700← 이전1194 / 1406 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬