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
cmuaj9xo80ejh10ivzae7uwh0stock-5m373220:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xo40ejg10iv5wnecy451
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 09:40:00raw352,000원353,500원352,000원353,000원4,520
cmuaj3hy70eht10ivsqodmcx8stock-5m051910:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hy20ehs10iv4627upiz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 09:40:00raw261,000원262,000원260,500원261,000원2,009
cmuaj3hyg0ehv10ivncadpqmwstock-5m068270:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hyc0ehu10ivrsc6nm3d1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 09:40:00raw179,700원179,900원179,500원179,700원2,008
cmuaj3hyy0ehz10ivwfkoq9dtstock-5m005490:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hyu0ehy10ivium7fdz61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:40:00raw320,000원320,500원320,000원320,000원875
cmuaj3hz70ei110iv06iow1o4stock-5m000270:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hz30ei010ivfdc7dw9n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:40:00raw119,400원119,500원119,300원119,500원5,749
cmuaj3hzh0ei310ivegru9jm8stock-5m105560:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hzd0ei210ivtycwis4k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 09:40:00raw176,400원176,800원176,300원176,600원8,410
cmuaj3hzq0ei510iv63cmejqrstock-5m207940:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hzm0ei410ivlyan7b6j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:40:00raw1,399,000원1,400,000원1,396,000원1,398,000원136
cmuaj3i000ei710ivaqvxsmhastock-5m012330:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hzw0ei610ivmjzl2gks1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 09:40:00raw372,750원374,500원372,750원373,000원4,174
cmuaj3i090ei910ivyon2p582stock-5m096770:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3i050ei810iva4fngrbd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 09:40:00raw138,800원139,100원138,500원138,800원8,196
cmuaj3i0i0eib10iv1twfykd0stock-5m028260:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3i0f0eia10iviyb5xu5i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:40:00raw358,500원360,500원358,500원358,500원4,645
cmuaj3i0s0eid10iv43liuptzstock-5m034730:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3i0o0eic10ive0koctlw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:40:00raw562,000원564,000원561,000원563,000원977
cmuaj3hx30ehl10ivmtz6x5qnstock-5m066570:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hwy0ehk10ivcx8kiclm1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 09:40:00raw198,400원198,900원198,400원198,800원4,892
cmuaj3hxb0ehn10ivwkb936j2stock-5m035420:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hx80ehm10iv6eidmg371
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 09:40:00raw197,100원197,700원197,100원197,600원4,730
cmuaj3hwj0ehh10iv80m090jistock-5m000660:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hwf0ehg10ivgi3t2jmr1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 09:40:00raw1,859,000원1,862,000원1,856,000원1,858,000원34,146
cmuaj3hwt0ehj10ivruc4j6q0stock-5m005380:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hwp0ehi10ivvqwk1q5j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:40:00raw359,000원359,500원359,000원359,000원3,372
cmuaj3i1a0eih10ivyvjl9g2ustock-5m015760:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3i160eig10ivw1oj6z8i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 09:40:00raw30,800원30,850원30,750원30,850원15,509
cmuaj3hxw0ehr10ivfk0vum19stock-5m006400:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hxr0ehq10iv1m977lym1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 09:40:00raw532,000원534,000원532,000원533,000원2,659
cmuaj3hxl0ehp10ivrgypkx58stock-5m035720:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hxh0eho10iv8n9y11ee1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 09:40:00raw33,150원33,150원33,100원33,150원6,223
cmuaj3hw80ehf10iv84qcci40stock-5m005930:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hvv0ehe10ivfrmovo311
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:40:00raw269,500원270,000원269,000원269,750원293,363
cmuaj3i1t0eil10ivg6ngjpxwstock-5m017670:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:182026-09-21 09:50:18cmuaj3i1p0eik10ivwpn9p5p81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 09:40:00raw87,900원88,100원87,900원88,000원5,926
cmuaj3i1j0eij10ivkt9qc0dmstock-5m030200:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:182026-09-21 09:50:18cmuaj3i1f0eii10ivz7k2d07h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 09:40:00raw53,100원53,300원53,000원53,100원6,233
cmuaj9xkn0eip10ivt21ecim9stock-5m000660:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xkj0eio10ivfyfm3hi51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 09:45:00raw1,858,000원1,866,000원1,858,000원1,862,000원29,115
cmuaj9xlv0eiz10ivh8mrkor1stock-5m006400:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xls0eiy10ivepqigg191
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 09:45:00raw534,000원536,000원533,000원535,000원1,913
cmuaj9xlm0eix10iva8n65et9stock-5m035720:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xlj0eiw10ivnuhurj9o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 09:45:00raw33,150원33,150원33,100원33,150원5,657
cmuaj9xn80ej910ivltc6yfb1stock-5m105560:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xn40ej810iv62xt2isu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 09:45:00raw176,500원177,400원176,500원177,200원10,208
cmuaj9xmz0ej710ivdrqn11cestock-5m000270:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xmv0ej610iv94i1omvl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:45:00raw119,500원119,800원119,400원119,700원8,023
cmuaj9xmp0ej510ivrl7xkforstock-5m005490:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xmm0ej410ivunv0ur011
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:45:00raw320,000원320,500원319,500원320,000원2,287
cmuaj9xmg0ej310ivr6xc603rstock-5m068270:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xmc0ej210ivhvgxb1cv1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 09:45:00raw179,700원180,100원179,600원179,900원2,351
cmuaj9xkc0ein10ivlpcwu5cxstock-5m005930:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xk70eim10iv1iwgl6r71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:45:00raw269,500원270,500원269,250원269,750원347,845
cmuaj9xkw0eir10ivmelrxwrzstock-5m005380:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xks0eiq10ivbs547or91
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:45:00raw359,000원360,000원359,000원359,250원7,121
cmuaj9xl50eit10iv8ygf20ixstock-5m066570:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xl10eis10ivm2phe6vs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 09:45:00raw198,800원199,000원198,700원198,900원1,713
cmuaj9xle0eiv10iveak3ttwostock-5m035420:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xla0eiu10ivmee4m3px1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 09:45:00raw197,500원198,200원197,500원198,100원7,840
cmuaj9xm60ej110ivvwqeud9mstock-5m051910:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xm20ej010ivosftjqv51
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 09:45:00raw260,500원262,000원260,500원262,000원1,216
cmuaj9xpg0ejr10ivaw21ivftstock-5m034730:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xpd0ejq10ivvkmc87171
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:45:00raw563,000원565,000원561,000원565,000원616
cmuaj9xog0ejj10ivbdm4d65vstock-5m373220:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xoc0eji10ivy73l1lya1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 09:45:00raw353,000원353,500원352,500원353,000원4,720
cmuaj9xop0ejl10ivyz8pdxrpstock-5m012330:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xol0ejk10ivpzyir44r1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 09:45:00raw373,000원374,000원373,000원373,500원1,557
cmuaj9xnp0ejd10ivknjmazf2stock-5m055550:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xnm0ejc10iv0ojj6xpa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:45:00raw112,200원112,700원112,100원112,600원9,788
cmuaj9xoy0ejn10ivnr9ekk7istock-5m096770:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xou0ejm10ivc9ffrt6o1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 09:45:00raw138,700원139,300원138,500원138,900원4,492
cmuaj9xnz0ejf10iven5rn2gestock-5m207940:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xnv0eje10ivyo7x9mek1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:45:00raw1,399,000원1,402,000원1,398,000원1,400,000원216
cmuaj9xp80ejp10ivj0pbrlvastock-5m028260:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xp40ejo10ivv2cl4ksa1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:45:00raw359,000원360,000원358,500원358,500원1,480
cmuaj9xpp0ejt10iv57us6yjjstock-5m003550:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xpm0ejs10ivvu0yn72h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:45:00raw110,800원111,000원110,700원111,000원1,029
cmuajgkmi0el310ivx9rebjmrstock-5m015760:20260921:09452026-09-21 09:45:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkme0el210ivwx20z3qx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 09:45:00raw30,850원30,900원30,800원30,850원2,524
cmuaj9xpy0ejv10ivpufjb4fostock-5m030200:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xpv0eju10iv2truw9tl1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 09:45:00raw53,100원53,300원53,100원53,300원2,096
cmuaj9xq80ejx10ivs3605z6estock-5m017670:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xq40ejw10iv1r6wq8sm1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 09:45:00raw87,900원88,100원87,700원87,900원17,013
cmuajgklp0ekx10iv6yndqn48stock-5m028260:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkll0ekw10ivaq3a2pdx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:50:00raw359,000원360,000원358,000원358,500원1,299
cmuajgkmq0el510ivoen82o9istock-5m015760:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkmn0el410iv843msosu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 09:50:00raw30,850원30,850원30,800원30,800원3,738
cmuajgkn00el710ivmwp6wdxgstock-5m030200:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkmw0el610iv35rtwuva1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 09:50:00raw53,300원53,300원53,200원53,200원700
cmuajgklf0ekv10ivlpu0gms0stock-5m096770:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgklc0eku10ivha8nfnz01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 09:50:00raw138,900원139,000원138,500원138,800원3,773
cmuajgkl50ekt10ivqjvygvbfstock-5m012330:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkl20eks10ivplpv7tun1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 09:50:00raw373,500원374,000원373,000원373,000원1,797
cmuajgkkw0ekr10ivxjwlg2i9stock-5m373220:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkks0ekq10ivpfara9eb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 09:50:00raw353,000원354,000원352,750원353,750원4,398
68,478건 중 57,651–57,700← 이전1154 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬