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
cmuak62tn0eq310ivueotb3fistock-5m003550:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62tj0eq210ivru0c0e6h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:10:00raw111,300원111,550원110,700원111,400원2,689
cmuak62te0eq110iv9x9jozrtstock-5m034730:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62ta0eq010ivp8zavppu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:10:00raw569,000원574,000원569,000원572,000원2,794
cmuak62t50epz10ivzb0ed2nkstock-5m028260:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62t10epy10ivjipxnmqd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:10:00raw365,500원367,500원365,000원366,500원10,110
cmuak62sv0epx10ivald11lgxstock-5m096770:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62sr0epw10ivkebtwb2u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 10:10:00raw139,400원139,700원138,900원139,300원5,710
cmuak62sk0epv10ivjvjrh2a2stock-5m012330:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62sg0epu10iv5l7nfl2y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 10:10:00raw374,000원375,000원373,250원374,500원2,661
cmuak62u60eq710ivyevpa8rqstock-5m030200:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62u20eq610ivsqe97t611
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 10:10:00raw53,200원53,400원53,200원53,200원10,801
cmuak62sb0ept10ivtfxlx22ostock-5m207940:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62s70eps10iv09vgzz2z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:10:00raw1,400,000원1,404,000원1,400,000원1,403,000원345
cmuak62tx0eq510ivjmg0v47astock-5m015760:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62tt0eq410iv1snxv73f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 10:10:00raw30,850원31,000원30,850원30,950원13,723
cmuak62uf0eq910iv50imm4srstock-5m017670:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62uc0eq810iv1x1gobi01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 10:10:00raw87,600원87,700원87,200원87,300원30,801
cmuakcip50erj10iv2ot2p8azstock-5m017670:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcip10eri10ivnbnzsxmo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 10:15:00raw87,200원87,300원87,100원87,200원8,554
cmuakciok0erf10ivf5tqxav1stock-5m015760:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakciof0ere10ivchc28kw51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 10:15:00raw30,950원31,050원30,950원30,950원29,763
cmuakciov0erh10ivx9wy3g1kstock-5m030200:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcior0erg10iv6664tnj41
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 10:15:00raw53,300원53,300원53,100원53,200원1,432
cmuakixgs0esj10ivqlhqtvrfstock-5m003550:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixgo0esi10ivymmm06iu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:15:00raw111,400원111,400원111,000원111,100원838
cmuakixe20erz10ivaelswx3mstock-5m051910:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixdy0ery10iv2opv5e1k1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 10:15:00raw262,000원262,500원261,000원261,000원1,502
cmuakcii90eqf10iv3kz661vxstock-5m005380:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcihy0eqe10ivcvcxihy81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:15:00raw362,000원362,000원361,500원362,000원1,216
cmuakcij00eqh10ivbpf9eu2bstock-5m066570:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakciiq0eqg10ivzj7m23091
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 10:15:00raw200,000원200,500원199,750원199,800원6,404
cmuakcika0eql10ivzqkgb130stock-5m035420:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcik70eqk10ivzuk0jy3i1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 10:15:00raw198,100원198,200원197,900원197,900원4,846
cmuakciku0eqp10ivdmtga279stock-5m006400:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcikq0eqo10iv5yijeqzc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 10:15:00raw537,500원538,000원534,000원535,000원3,602
cmuakcikk0eqn10iv8a55j3lcstock-5m035720:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcikg0eqm10ivz0lomlu91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 10:15:00raw33,300원33,300원33,200원33,250원10,979
cmuakcil40eqr10iv42oj4os6stock-5m068270:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcil00eqq10ivj9xjhjrf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 10:15:00raw181,100원181,100원180,600원180,600원2,101
cmuakcilf0eqt10ivp03khiyystock-5m005490:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcilb0eqs10ivlcaaa4351
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:15:00raw321,000원321,250원319,500원320,000원2,660
cmuakcilp0eqv10iv0mm7fyorstock-5m000270:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcill0equ10ivaf8jm2vk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:15:00raw120,100원120,100원119,800원119,800원6,195
cmuakcim00eqx10iv3m0428t6stock-5m105560:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcilw0eqw10ivhvsoa5hl1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 10:15:00raw177,200원177,400원176,600원176,600원7,127
cmuakcimb0eqz10ivigqbiabbstock-5m055550:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcim70eqy10ivyl9s07e01
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:15:00raw112,600원112,700원112,400원112,400원8,264
cmuakcimm0er110ivyqq16mr1stock-5m207940:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcimi0er010ivhpij19vn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:15:00raw1,404,000원1,404,000원1,401,000원1,402,000원129
cmuakcin40er510ivdi28vt6gstock-5m373220:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcin00er410ivxr1s0d1o1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 10:15:00raw354,500원355,000원354,000원354,000원3,207
cmuakcinf0er710ivgsy1hm5ostock-5m012330:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcina0er610iveall0i6m1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 10:15:00raw374,500원375,000원373,500원374,000원2,049
cmuakcino0er910iv8u7ugyqnstock-5m096770:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcink0er810iv3t5ljgep1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 10:15:00raw139,300원139,400원138,800원138,800원5,146
cmuakciny0erb10ivv3qhb5knstock-5m028260:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcinu0era10iv8e2ibh6h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:15:00raw366,500원367,500원365,000원366,500원7,457
cmuakcio80erd10ivghx3wj80stock-5m034730:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcio40erc10iv12834xco1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:15:00raw573,000원573,000원570,000원571,000원1,012
cmuakciht0eqd10ivxovardmnstock-5m000660:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcihp0eqc10ivlvc3p7241
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 10:15:00raw1,880,000원1,881,000원1,875,000원1,875,000원36,356
cmuakcihc0eqb10ivyvw9u5c2stock-5m005930:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcih60eqa10iv4dv8galy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:15:00raw271,500원272,000원271,000원271,500원172,076
cmuakixeb0es110ivbw5nmm9ustock-5m051910:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixe70es010ivgg49iyr41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 10:20:00raw261,000원261,500원261,000원261,500원954
cmuakixdt0erx10ivfcug839istock-5m006400:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixdp0erw10iv2vzbclem1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 10:20:00raw534,000원537,000원534,000원534,500원3,681
cmuakixdk0erv10ivmolm2fxqstock-5m035720:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixdg0eru10iv5hri2i9c1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 10:20:00raw33,250원33,250원33,150원33,200원10,496
cmuakixda0ert10ivwuqfibiqstock-5m035420:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixd60ers10ivlg7iol6k1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 10:20:00raw198,000원198,000원197,500원197,600원6,320
cmuakixd10err10iv6c4jcsu7stock-5m066570:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixcx0erq10ivtbagww3w1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 10:20:00raw199,800원199,900원199,500원199,800원3,682
cmuakixcr0erp10ivo0yz8h2lstock-5m005380:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixcn0ero10ivbv9b9dd21
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:20:00raw361,500원361,500원360,000원361,000원6,253
cmuakixgi0esh10ivkfbdiyw3stock-5m028260:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixgf0esg10ivrx2vuq511
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:20:00raw366,000원368,000원365,500원367,000원3,702
cmuakpd4w0et910ivt81vcljsstock-5m068270:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd4q0et810iv4q359azz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 10:20:00raw180,600원180,800원180,400원180,500원1,840
cmuakixh80esn10iv8nx09mhistock-5m015760:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixh50esm10ivowpnxp7n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 10:20:00raw30,950원31,000원30,950원31,000원8,934
cmuakixhi0esp10ivwlp6gkjlstock-5m030200:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixhe0eso10ivo8bmcsfh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 10:20:00raw53,200원53,200원53,100원53,100원5,456
cmuakixhr0esr10ivimmsogrostock-5m017670:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixhn0esq10iv3wew2ke21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 10:20:00raw87,300원87,400원87,200원87,400원11,614
cmuakixh00esl10ivkcaopoqzstock-5m003550:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixgw0esk10ivtwu68ebz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:20:00raw111,100원111,200원111,050원111,200원579
cmuakixg90esf10ivspgodrwqstock-5m096770:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixg50ese10ivbzsiy8sg1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 10:20:00raw138,800원139,100원138,400원138,800원4,994
cmuakixfz0esd10iv14hg5vskstock-5m012330:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixfv0esc10ivhme8j03i1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 10:20:00raw374,000원374,500원373,500원374,000원1,796
cmuakixfq0esb10ivhspe9v0estock-5m373220:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixfm0esa10ivv5592scp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 10:20:00raw354,250원354,500원353,500원354,000원3,377
cmuakixfg0es910iv8fc42cncstock-5m055550:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixfc0es810ivv73b2mbp1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:20:00raw112,400원112,400원112,300원112,300원590
cmuakixf60es710iv25cs6c0sstock-5m105560:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixf20es610iv115kf3gj1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 10:20:00raw176,700원176,700원176,600원176,700원2,173
cmuakixew0es510ivr1h298zqstock-5m000270:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixes0es410ivguykmgxa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:20:00raw119,900원119,900원119,600원119,700원5,421
68,478건 중 57,801–57,850← 이전1157 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬