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
cmuc240s00i1e10ivrxtu1fbsstock-5m066570:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240rw0i1d10iv644j6ve51
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 11:20:00raw217,750원218,000원217,000원217,500원10,478
cmuc240s80i1g10iv2n0ulnvhstock-5m035420:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240s50i1f10ivsk8kss271
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 11:20:00raw201,500원202,000원201,500원202,000원3,249
cmuc240sh0i1i10ivxmak9k9tstock-5m035720:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240se0i1h10iv7lbjypqf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:20:00raw34,050원34,100원34,000원34,050원9,135
cmuc240sp0i1k10ivgadh53u2stock-5m006400:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240sm0i1j10ivbo680h731
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 11:20:00raw535,000원535,000원534,000원534,000원560
cmuc240sy0i1m10ivo18exq9astock-5m051910:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240sv0i1l10ivyjep2atl1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 11:20:00raw257,000원257,500원257,000원257,000원733
cmuc240t70i1o10ivi6cx0uefstock-5m068270:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240t30i1n10iv0jg9zim61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 11:20:00raw179,400원179,600원179,400원179,500원2,248
cmuc240tf0i1q10ivx4da1zswstock-5m005490:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240tc0i1p10ivj2n8nas71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 11:20:00raw317,000원317,500원317,000원317,000원1,179
cmuc240tt0i1s10ivms8hs7kbstock-5m000270:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240tl0i1r10iv1ws1itb51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:20:00raw120,100원120,300원120,100원120,200원3,484
cmuc240uj0i1u10ivg85ub4skstock-5m105560:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240ua0i1t10iv83bzzlrg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 11:20:00raw176,100원176,300원176,100원176,300원4,968
cmuc240v90i1w10ivd6ztub0kstock-5m055550:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240v00i1v10ivj9ykp7kg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:20:00raw113,100원113,300원113,000원113,200원5,377
cmuc240vl0i1y10iv4jqk05a1stock-5m207940:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240vi0i1x10ivvcrg9wer1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:20:00raw1,397,000원1,399,000원1,397,000원1,397,000원180
cmuc240vu0i2010ivarjhulivstock-5m373220:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240vr0i1z10iv30u06qmm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 11:20:00raw352,000원352,500원352,000원352,500원798
cmuc240w40i2210iv27ljy4r4stock-5m012330:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240w00i2110ivy02rsgaj1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:20:00raw378,500원378,500원378,000원378,000원2,113
cmuc240r70i1810iv70cu7lepstock-5m005930:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240r20i1710ivny76mak61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:20:00raw279,250원280,000원279,000원279,750원170,877
cmuc240wm0i2610ivtqsld1jnstock-5m028260:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240wj0i2510ivibs2038x1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:20:00raw363,500원364,000원363,500원363,500원1,594
cmuc240wv0i2810ivi2lkc3wlstock-5m034730:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240ws0i2710ivsfu0q4cz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:20:00raw585,000원586,000원584,000원586,000원571
cmuc240x50i2a10ivrl5cpuyostock-5m003550:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240x10i2910ivpsjrgjrt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:20:00raw116,300원116,700원116,300원116,500원1,302
cmuc240xe0i2c10ivcuh2f89gstock-5m015760:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240xb0i2b10iv6tnkmhl11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 11:20:00raw30,950원30,950원30,900원30,950원8,085
cmuc240xo0i2e10ivfeodjro8stock-5m030200:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240xk0i2d10ivk3av2yn31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 11:20:00raw53,200원53,200원53,100원53,100원966
cmuc240xx0i2g10iv7zve0bmcstock-5m017670:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240xu0i2f10ivv7topct21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 11:20:00raw87,300원87,400원87,200원87,300원4,546
cmuc2gv7i0i4410ivdg2kc2bhstock-5m068270:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv7f0i4310iva21euwyz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 11:25:00raw179,600원179,600원179,400원179,400원1,550
cmuc2aeah0i3m10ivnitqobj5stock-5m017670:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2aead0i3l10ivxkefyl2u1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 11:25:00raw87,200원87,400원87,200원87,300원11,622
cmuc2ae9x0i3k10iv7sfm6bcystock-5m030200:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae9s0i3j10iv3xx084ap1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 11:25:00raw53,200원53,200원53,100원53,100원824
cmuc2ae9c0i3i10ivgbqll5jtstock-5m015760:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae940i3h10ivc2arx0x21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 11:25:00raw30,900원31,000원30,850원30,950원13,336
cmuc2ae8z0i3g10ivln0c9yorstock-5m003550:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae8v0i3f10ivbst12a441
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 11:25:00raw116,400원116,800원116,100원116,600원3,683
cmuc2ae8p0i3e10ivhynyrj3zstock-5m034730:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae8m0i3d10iviyo8yal01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 11:25:00raw585,000원586,000원584,000원584,000원1,008
cmuc2ae8g0i3c10iv14kuqsdpstock-5m096770:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae8d0i3b10ivz5j9s45x1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 11:25:00raw139,000원139,300원139,000원139,100원4,080
cmuc2ae870i3a10ivkcgpfeakstock-5m012330:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae830i3910ivsxubplxy1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 11:25:00raw378,000원384,500원378,000원383,500원15,918
cmuc2ae7y0i3810ivdzrinqrlstock-5m373220:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae7v0i3710ivromkjd681
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 11:25:00raw352,000원352,500원352,000원352,500원285
cmuc2ae7q0i3610ivn8m0bidcstock-5m207940:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae7n0i3510iv2ti58gpe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 11:25:00raw1,397,000원1,399,000원1,397,000원1,397,000원178
cmuc2ae7h0i3410ivoynnyq0mstock-5m055550:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae7d0i3310iv6k2jmrp71
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 11:25:00raw113,200원113,300원113,100원113,300원2,612
cmuc2ae770i3210iv1g5kzlxbstock-5m105560:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae740i3110iv3rw6vjfy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 11:25:00raw176,300원176,400원176,300원176,300원2,597
cmuc2ae6y0i3010iv0m245qnrstock-5m000270:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae6u0i2z10ivos8ieg1z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:25:00raw120,200원120,700원120,000원120,400원12,632
cmuc2ae6o0i2y10ivifvsvsoqstock-5m005490:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae6l0i2x10ivklgwnmod1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 11:25:00raw317,000원318,000원317,000원317,000원2,295
cmuc2ae6f0i2w10ivcc76amuistock-5m051910:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae6b0i2v10iv13mcvp5f1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 11:25:00raw257,250원257,500원257,000원257,000원1,127
cmuc2ae660i2u10iv2cdssm7kstock-5m006400:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae630i2t10iv85725spp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 11:25:00raw534,000원535,000원534,000원534,000원441
cmuc2ae5y0i2s10ivwh1xyrnzstock-5m035720:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae5v0i2r10ivy6sm2mvf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:25:00raw34,050원34,050원34,000원34,050원3,213
cmuc2ae5o0i2q10ive9h4o5dbstock-5m035420:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae5k0i2p10ivuezewh761
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 11:25:00raw201,500원202,000원201,000원201,500원3,131
cmuc2ae5e0i2o10ivd9nyxlxnstock-5m066570:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae5a0i2n10iv3qzfxlnh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 11:25:00raw218,000원218,500원217,000원218,000원23,834
cmuc2ae540i2m10ivx4jukumbstock-5m005380:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae500i2l10ivpdrceko41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:25:00raw364,250원367,000원363,500원366,500원22,252
cmuc2ae4v0i2k10iv4n45orbhstock-5m000660:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae4r0i2j10ivu4omj8rf1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 11:25:00raw1,916,000원1,920,000원1,915,000원1,915,000원17,941
cmuc2ae4k0i2i10ivsnhksnqdstock-5m005930:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae4f0i2h10iv6qqtbpiy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:25:00raw279,750원280,000원279,500원279,750원116,334
cmuc2gva20i4o10iv2mkhuzc6stock-5m028260:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv9y0i4n10ivp05j3o6o1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 11:25:00raw364,000원364,000원363,000원363,500원1,715
cmuc2gv710i4010iv94sownq0stock-5m006400:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv6y0i3z10ivc8fn33xv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 11:30:00raw534,000원535,000원534,000원534,000원383
cmuc2gv5f0i3o10iv1nhc1oilstock-5m005930:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv560i3n10ivlookw4pz1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 11:30:00raw279,750원280,000원279,500원279,750원79,114
cmuc2gv5q0i3q10iv3icqq2f8stock-5m000660:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv5m0i3p10iv0q8nhigw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 11:30:00raw1,915,000원1,918,000원1,912,000원1,913,000원23,233
cmuc2gv600i3s10ivfvx9hfoystock-5m005380:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv5w0i3r10iv8ixje4rw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 11:30:00raw366,500원370,000원366,000원367,500원34,819
cmuc2gv690i3u10ivduqr1blbstock-5m066570:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv660i3t10iv8gps7hu71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 11:30:00raw218,000원218,000원217,000원218,000원10,882
cmuc2gv6j0i3w10ivpt2q7juustock-5m035420:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv6f0i3v10ivg9nruxc11
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 11:30:00raw201,000원201,500원201,000원201,500원2,022
cmuc2gv6s0i3y10iv41xhj5ncstock-5m035720:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv6o0i3x10iv5uy8fnu61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 11:30:00raw34,050원34,100원34,000원34,100원11,270
70,294건 중 59,951–60,000← 이전1200 / 1406 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬