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
cmuc3jdwa0ibm10ivw4k99pa1stock-5m066570:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdw50ibl10ivdufpmmls1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 12:00:00raw218,000원219,500원217,500원219,500원40,992
cmuc3jdw00ibk10ivffg4i10fstock-5m005380:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdvv0ibj10ivafmkfpzr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:00:00raw365,500원366,000원365,000원365,000원2,226
cmuc3jdvd0ibi10ivscwnocrfstock-5m000660:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdv40ibh10ive3zjxnfm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 12:00:00raw1,920,000원1,922,000원1,917,000원1,919,000원21,709
cmuc3jdum0ibg10ivio1mbtzfstock-5m005930:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jduc0ibf10ivx691mmc31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:00:00raw280,500원281,500원280,500원281,500원289,855
cmuc3ptmz0icy10iv0x4v1cshstock-5m051910:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:172026-09-22 12:15:17cmuc3ptmv0icx10ivons09erw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 12:05:00raw256,000원256,500원256,000원256,000원596
cmuc3w9e70iee10ivys2p4oltstock-5m105560:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9e40ied10ivixgm277f1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:05:00raw175,900원176,000원175,900원175,900원3,797
cmuc3ptqo0idq10ivbowidvqystock-5m030200:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:182026-09-22 12:15:18cmuc3ptqk0idp10ivyqulylt11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 12:05:00raw53,000원53,000원52,900원52,900원1,068
cmuc3ptqf0ido10ivot89jk9dstock-5m015760:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:182026-09-22 12:15:18cmuc3ptqc0idn10iv3sebpe4q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 12:05:00raw30,800원30,850원30,800원30,850원6,071
cmuc3ptq70idm10ivejnjbl2gstock-5m034730:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:182026-09-22 12:15:18cmuc3ptq40idl10ivx81j31711
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:05:00raw585,000원586,000원583,000원584,000원1,373
cmuc3ptpy0idk10ivx6qmdos8stock-5m028260:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:182026-09-22 12:15:18cmuc3ptpu0idj10iv57cygrhd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:05:00raw361,500원362,000원361,000원361,500원2,131
cmuc3ptpp0idi10ive6is35kustock-5m096770:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:182026-09-22 12:15:18cmuc3ptpm0idh10ivxvb9aj201
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 12:05:00raw139,500원139,700원139,400원139,600원3,245
cmuc3ptpg0idg10ivmi4jhsvistock-5m012330:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:182026-09-22 12:15:18cmuc3ptpc0idf10iv0wg00ubu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 12:05:00raw379,000원379,500원378,500원379,000원1,119
cmuc3ptlb0ico10ivyxojgb3istock-5m005380:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:172026-09-22 12:15:17cmuc3ptl70icn10ivztinecqz1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:05:00raw365,000원365,500원364,500원364,750원2,901
cmuc3ptln0icq10ivyzo0yus7stock-5m066570:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:172026-09-22 12:15:17cmuc3ptli0icp10ivyfsm1els1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 12:05:00raw219,500원220,000원219,000원220,000원24,821
cmuc3ptlz0ics10ivygzyjy2bstock-5m035420:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:172026-09-22 12:15:17cmuc3ptlv0icr10iv3yubsig61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 12:05:00raw202,000원202,000원201,500원201,500원1,879
cmuc3ptmb0icu10ivvm5zxm4jstock-5m035720:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:172026-09-22 12:15:17cmuc3ptm70ict10ivhsemzbu51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:05:00raw34,150원34,150원34,100원34,100원5,010
cmuc3ptkq0ick10ivezxyka1ustock-5m005930:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:172026-09-22 12:15:17cmuc3ptkf0icj10ivf5uin2li1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:05:00raw281,000원281,500원280,500원281,000원104,259
cmuc3ptl10icm10ivha9k067tstock-5m000660:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:172026-09-22 12:15:17cmuc3ptkx0icl10ivrpm14zxo1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 12:05:00raw1,918,000원1,920,000원1,915,000원1,916,000원14,459
cmuc3ptmn0icw10ivyu3it6egstock-5m006400:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:172026-09-22 12:15:17cmuc3ptmj0icv10iv0wzw1ih01
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 12:05:00raw534,000원535,000원534,000원534,000원442
cmuc3ptnb0id010ivxpm21y31stock-5m068270:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:172026-09-22 12:15:17cmuc3ptn70icz10ivtt60e74w1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 12:05:00raw179,200원179,200원178,800원178,900원9,491
cmuc3ptnj0id210iv9rzktwpestock-5m005490:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:172026-09-22 12:15:17cmuc3ptng0id110iv71iargzq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 12:05:00raw317,500원317,500원317,000원317,000원432
cmuc3ptnt0id410iv45uegym4stock-5m000270:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:172026-09-22 12:15:17cmuc3ptnp0id310iv6326g13w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:05:00raw120,200원120,200원120,000원120,100원4,754
cmuc3pto30id610iveaxolti2stock-5m055550:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:172026-09-22 12:15:18cmuc3ptnz0id510ivzlquu80z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 12:05:00raw113,000원113,100원113,000원113,000원3,192
cmuc3ptoc0id810ivwi4u0ferstock-5m207940:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:182026-09-22 12:15:18cmuc3pto90id710iv7pdg31c11
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:05:00raw1,397,000원1,398,000원1,397,000원1,397,000원183
cmuc3w9hv0if610ivu7gunreustock-5m017670:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9hr0if510ivwedhqm0w1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 12:05:00raw87,100원87,200원87,100원87,200원2,778
cmuc3ptoy0idc10iv6g8wxf3hstock-5m373220:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:182026-09-22 12:15:18cmuc3ptou0idb10ivdoln0djv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 12:05:00raw351,500원352,000원351,500원351,750원315
cmuc3w9go0iew10ivxou61da1stock-5m003550:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9gk0iev10ivmtes6xiq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:05:00raw117,300원117,400원117,200원117,400원1,442
cmuc3w9gf0ieu10ivrf1j1yfdstock-5m034730:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9gb0iet10ivuqq8fady1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 12:10:00raw584,000원585,000원583,000원584,000원513
cmuc3w9fc0iem10iv4qtwwunvstock-5m373220:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9f90iel10ivnbzije5d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 12:10:00raw351,500원352,000원351,500원352,000원386
cmuc3w9f00iek10ivcexj9lntstock-5m207940:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9ew0iej10ivg26n1j901
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 12:10:00raw1,397,000원1,398,000원1,396,000원1,396,000원242
cmuc3w9ep0iei10iv9ltahpm5stock-5m055550:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9el0ieh10ivaz77tmj91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 12:10:00raw113,000원113,100원113,000원113,000원2,551
cmuc3w9ef0ieg10ivuek1ucz6stock-5m105560:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9ec0ief10ivohnmqwnk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 12:10:00raw175,900원176,000원175,900원175,900원2,467
cmuc3w9fw0ieq10ivpja0xbg8stock-5m096770:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9fr0iep10ivfthieghk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 12:10:00raw139,700원140,500원139,500원140,200원8,148
cmuc3w9dz0iec10ivfahljvpastock-5m000270:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9dv0ieb10ivr8f0pzx21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:10:00raw120,000원120,200원120,000원120,100원6,609
cmuc3w9dp0iea10ivhz1jeso0stock-5m005490:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9dl0ie910ivsx2gzb301
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 12:10:00raw317,000원317,500원317,000원317,000원684
cmuc3w9dg0ie810iv84ofs227stock-5m068270:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9dc0ie710iv2fgu09tq1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 12:10:00raw178,900원179,000원178,800원178,800원1,612
cmuc3w9d60ie610ivf3s72jx7stock-5m051910:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9d30ie510iv44nu10kb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 12:10:00raw256,000원256,500원256,000원256,000원800
cmuc3w9cv0ie410ivtw5x7zzbstock-5m006400:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9cr0ie310ivranb7yqu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 12:10:00raw534,000원535,000원534,000원534,500원330
cmuc3w9ck0ie210ivkwheu5jpstock-5m035720:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9cg0ie110ivfuboauop1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 12:10:00raw34,150원34,150원34,100원34,150원2,572
cmuc3w9c90ie010ivq4jngbolstock-5m035420:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9c50idz10ivbw7ky8ls1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 12:10:00raw201,500원202,500원201,500원202,000원6,654
cmuc3w9bz0idy10ivp9ssaevmstock-5m066570:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9bv0idx10iv30pq2uxh1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 12:10:00raw220,000원220,000원219,000원219,750원24,651
cmuc3w9bp0idw10ivsbh178gzstock-5m005380:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9bl0idv10ivgo4kywg21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 12:10:00raw365,000원365,500원364,500원365,000원4,514
cmuc3w9bg0idu10ivf4qicvb6stock-5m000660:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9bc0idt10ivcrayh81i1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 12:10:00raw1,916,500원1,919,000원1,916,000원1,917,000원17,896
cmuc3w9b50ids10ivtaen75vgstock-5m005930:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9b10idr10ivjs6h10hj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 12:10:00raw280,750원281,500원280,750원281,000원180,660
cmuc3w9i30if810ivg0te18mtstock-5m017670:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9hz0if710iva12qyfe61
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 12:10:00raw87,300원87,300원87,200원87,200원2,297
cmuc3w9h50if010ivgd7x7i9dstock-5m015760:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9h20iez10ivjonqm4t41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 12:10:00raw30,800원30,850원30,800원30,850원6,156
cmuc3w9he0if210ivjnwvytxqstock-5m030200:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9ha0if110ivcuy9p1rs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 12:10:00raw52,900원53,000원52,900원53,000원1,256
cmuc3w9gx0iey10ivew6v4rfostock-5m003550:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9gt0iex10ivs8dp724y1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 12:10:00raw117,400원117,600원117,300원117,600원1,883
cmuc3w9fm0ieo10ivp50br7g3stock-5m012330:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9fi0ien10ivy3nntg0p1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 12:10:00raw379,000원379,500원378,500원379,000원1,193
cmuc3w9g50ies10ivo8iwq10ystock-5m028260:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9g20ier10ivgvkqmaxf1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 12:10:00raw361,500원362,000원361,000원361,500원2,024
70,294건 중 60,151–60,200← 이전1204 / 1406 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬