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
cmuc86kiq0j8m10ivfe9x0t4mstock-5m005930:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kim0j8l10ivoainadae1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:10:00raw278,000원278,500원277,000원277,500원187,296
cmuc86kk10j8u10ivb09zb87tstock-5m035720:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kjy0j8t10ivhxbs7gas1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:10:00raw34,100원34,150원34,100원34,100원3,938
cmuc8d0af0j9y10ivm7b1phg6stock-5m066570:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0ab0j9x10ivqnwdiwrb1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 14:15:00raw215,000원215,500원214,000원214,250원8,418
cmuc8d09m0j9s10ivpb4s5lm9stock-5m005930:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d08q0j9r10iveptvtk2n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:15:00raw277,500원278,000원275,500원275,750원311,842
cmuc8d09w0j9u10ivc0a94fu4stock-5m000660:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d09s0j9t10iv6rhjvas51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 14:15:00raw1,862,000원1,864,000원1,848,000원1,849,000원84,782
cmuc8d0a60j9w10iv74et6dspstock-5m005380:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0a20j9v10iv3n4epe4x1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:15:00raw360,500원361,000원360,000원360,500원4,140
cmuc8d0bw0jaa10ivkxq5s50kstock-5m068270:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0bs0ja910ivtkiicdyz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 14:15:00raw178,600원178,800원178,400원178,400원5,651
cmuc8d0bn0ja810ivt9h0j7v4stock-5m051910:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0bj0ja710ivur96ikze1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 14:15:00raw254,500원256,000원254,500원255,000원3,933
cmuc8d0av0ja210ivr2lfub63stock-5m035420:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0as0ja110ivihp9yw7h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 14:15:00raw201,000원201,500원201,000원201,500원3,908
cmuc8d0b40ja410ivyxz6jt0ustock-5m035720:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0b10ja310ivon7acyit1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:15:00raw34,100원34,200원34,100원34,200원15,441
cmuc8d0bd0ja610ivku3b71jzstock-5m006400:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0b90ja510iv3dep8fce1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 14:15:00raw529,000원530,000원529,000원530,000원1,855
cmuc8d0c50jac10ivc14q07vfstock-5m005490:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0c20jab10ivjuoyi6bf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 14:15:00raw316,750원317,500원316,500원317,000원2,392
cmuc8d0cf0jae10ivuokv2nogstock-5m000270:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0cb0jad10ivue6xzna81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:15:00raw118,300원118,400원118,200원118,300원14,103
cmuc8d0cv0jai10iv44dz91pystock-5m105560:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0cs0jah10iv10mkgsrh1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:15:00raw175,100원175,500원175,000원175,300원10,546
cmuc8d0do0jao10iv4t3wqywzstock-5m207940:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0dl0jan10ivgyv4qi8z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:15:00raw1,390,000원1,392,000원1,390,000원1,391,000원599
cmuc8d0dz0jaq10ivly1pmq41stock-5m373220:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0du0jap10iv236qbdp81
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 14:15:00raw349,500원350,500원349,000원349,500원3,710
cmuc8d0e90jas10iv43hn5miestock-5m012330:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0e50jar10ivg3pk586w1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 14:15:00raw372,500원373,000원372,000원372,000원2,041
cmuc8d0ek0jau10iv6jsfslgjstock-5m096770:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0eg0jat10ivm4l6nnuo1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 14:15:00raw141,600원142,800원141,600원142,800원20,453
cmuc8d0eu0jaw10ivphikdimvstock-5m028260:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0eq0jav10iv9mbianv61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:15:00raw363,500원364,000원362,000원362,500원3,578
cmuc8d0f40jay10ivwqmdyn7vstock-5m034730:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0f00jax10ivrplap1or1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:15:00raw590,000원590,000원586,000원588,000원2,264
cmuc8d0fv0jb410iv62p8hl8kstock-5m030200:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0fs0jb310ivwbd32pte1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 14:15:00raw52,900원53,000원52,900원52,900원856
cmuc8d0g50jb610ivrdpmxxgastock-5m017670:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0g10jb510ivn2f40qba1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 14:15:00raw86,850원86,900원86,500원86,600원23,358
cmuc8d0fd0jb010iv0u08gf1kstock-5m003550:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0fa0jaz10iv33hszxib1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:15:00raw116,500원117,000원116,400원117,000원4,170
cmuc8d0fm0jb210ivy8yxufj0stock-5m015760:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0fj0jb110ivcuq9sycu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 14:15:00raw30,850원30,900원30,850원30,850원11,798
cmuc8d0de0jam10ivl4zc62vlstock-5m055550:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0da0jal10iv0ijk577z1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 14:15:00raw112,700원112,900원112,700원112,800원12,684
cmuc8jfco0jca10iv6k7ees1xstock-5m003550:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jfck0jc910iv2rbin4161
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:20:00raw116,900원117,800원116,800원117,100원3,620
cmuc8jfa30jbs10ivuy2mndpastock-5m000270:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jf9z0jbr10iv6lpuu4kj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:20:00raw118,300원118,800원118,300원118,500원15,664
cmuc8jf7j0jb810ivxzumad9wstock-5m005930:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jf7f0jb710ivui9jfig21
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 14:20:00raw276,000원277,000원275,000원275,250원449,813
cmuc8jf7t0jba10iv0fqy2c7estock-5m000660:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jf7p0jb910ivqt00t6bm1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 14:20:00raw1,849,000원1,853,000원1,843,000원1,844,000원52,695
cmuc8jf820jbc10iv2voigk5ustock-5m005380:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jf7z0jbb10ivisk03lyx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 14:20:00raw360,000원360,500원360,000원360,000원3,113
cmuc8jf8b0jbe10ivmdn6ghfgstock-5m066570:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jf880jbd10ivl8ckpgkl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 14:20:00raw214,500원215,500원214,000원214,500원14,955
cmuc8jf8l0jbg10ivx1n0vyrjstock-5m035420:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jf8h0jbf10ivtoss3sk41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 14:20:00raw201,000원201,500원200,500원200,750원11,628
cmuc8jf8u0jbi10iv97jxjc95stock-5m035720:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jf8r0jbh10ivogrxhyp11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 14:20:00raw34,150원34,200원34,100원34,150원15,295
cmuc8jf930jbk10ivrus7czk2stock-5m006400:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jf900jbj10ivwnpni9h31
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 14:20:00raw529,000원531,000원529,000원529,000원3,722
cmuc8jf9u0jbq10iv0h56qknzstock-5m005490:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jf9r0jbp10ivhikwgjc61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 14:20:00raw317,000원318,000원317,000원317,000원2,776
cmuc8jf9m0jbo10ivfw9ibsuostock-5m068270:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jf9i0jbn10ivvhhasmrb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 14:20:00raw178,400원178,500원178,400원178,400원2,883
cmuc8jf9c0jbm10iv5sfc227jstock-5m051910:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jf990jbl10ivev0t6ouu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 14:20:00raw255,500원255,500원254,500원254,500원2,083
cmuc8jfae0jbu10ivjsp8o8k2stock-5m105560:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jfa90jbt10ivwrxausaa1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 14:20:00raw175,300원175,600원175,300원175,400원10,591
cmuc8jfao0jbw10ivvpsv2hc8stock-5m055550:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jfak0jbv10ivirkozg451
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 14:20:00raw112,800원113,000원112,800원112,800원12,361
cmuc8jfaw0jby10iva6unqzihstock-5m207940:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jfat0jbx10iv7emz7neu1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 14:20:00raw1,391,000원1,392,000원1,390,000원1,390,000원436
cmuc8jfb60jc010ivv1d9cq75stock-5m373220:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jfb20jbz10ivun3q2w5j1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 14:20:00raw349,500원350,500원349,500원349,500원4,367
cmuc8jfbf0jc210ivv2163abostock-5m012330:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jfbc0jc110ivn5ezqz0x1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 14:20:00raw372,000원373,000원372,000원372,500원2,422
cmuc8jfbq0jc410ivu0gvzbihstock-5m096770:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jfbm0jc310ivawloedlk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 14:20:00raw142,800원142,800원141,700원141,800원9,310
cmuc8jfc10jc610ivl2pwc83dstock-5m028260:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jfbx0jc510ivic0egnxm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 14:20:00raw362,500원363,500원362,000원362,000원3,689
cmuc8jfce0jc810ivqcxwnoijstock-5m034730:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jfc90jc710iv3u2f89001
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:20:00raw587,000원590,000원587,000원588,000원1,624
cmuc8jfcx0jcc10ivphy6jgvwstock-5m015760:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jfcu0jcb10ivqv61n19y1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-22 14:20:00raw30,850원30,900원30,850원30,850원16,934
cmuc8jfd80jce10ivknyjjwqjstock-5m030200:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jfd40jcd10ivl1kdgpnr1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-22 14:20:00raw52,900원53,200원52,900원53,000원18,323
cmuc8jfdi0jcg10iv7l1coqplstock-5m017670:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jfde0jcf10ivbfl5337b1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-22 14:20:00raw86,500원86,800원86,500원86,600원8,734
cmuc8pv1j0jdg10iv6jec94eqstock-5m034730:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8pv1f0jdf10ivaojb4c9q1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 14:25:00raw588,000원590,000원587,000원588,000원1,622
cmuc8pv1t0jdi10ivybx8bzb4stock-5m003550:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8pv1p0jdh10ivi2dchs9w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 14:25:00raw117,100원117,500원116,800원117,000원3,530
70,318건 중 60,751–60,800← 이전1216 / 1407 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬