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
cmual8or30ex310iv2trzoolzstock-5m051910:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8oqz0ex210ivaj1zecaz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 10:30:00raw261,500원262,500원261,500원262,500원919
cmual8orc0ex510iv2jha3osestock-5m051910:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8or80ex410ivta0ug7z31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 10:35:00raw262,000원263,000원262,000원263,000원3,548
cmual28nc0ewj10ivspmqz9i5stock-5m015760:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28n70ewi10iv5evjjqhu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 10:35:00raw30,950원31,000원30,900원30,950원3,990
cmual28mj0ewd10iv37dotu80stock-5m028260:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28mf0ewc10ivs6resecc1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:35:00raw367,000원369,000원367,000원368,500원6,905
cmual28m90ewb10ivak5010jjstock-5m096770:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28m50ewa10ivx3dfvszf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 10:35:00raw138,900원139,100원138,800원139,100원1,952
cmual28lz0ew910ivz8jszxalstock-5m012330:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28lw0ew810ivh34alo5c1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 10:35:00raw374,000원374,500원374,000원374,000원1,818
cmual28lo0ew710ivj6uffwx0stock-5m373220:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28lk0ew610ivom2zlsib1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 10:35:00raw354,000원355,500원354,000원355,000원6,047
cmual28ld0ew510iv19yffq89stock-5m207940:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28la0ew410ival0bq8ks1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:35:00raw1,401,000원1,403,000원1,401,000원1,402,000원84
cmual28n10ewh10ivonsynnprstock-5m003550:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28my0ewg10ivm5do2fhu1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:35:00raw111,300원111,700원111,250원111,400원1,084
cmual28l40ew310ivrpsh66u7stock-5m055550:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28l00ew210ivqb306pro1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:35:00raw112,400원112,500원112,400원112,500원5,755
cmual28ku0ew110ivpnn2g1knstock-5m105560:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28kr0ew010ivjfwmy8ty1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 10:35:00raw177,200원177,300원177,100원177,250원3,256
cmual28je0evp10iv8ze4rkiqstock-5m006400:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28ja0evo10ivj40tsec41
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 10:35:00raw533,000원535,000원533,000원534,500원1,926
cmual28j40evn10iv9feqr8izstock-5m035720:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28j00evm10ivkuluip811
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 10:35:00raw33,150원33,200원33,150원33,200원10,192
cmual28iu0evl10iv09d4sjoastock-5m035420:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28iq0evk10ivlj04oca21
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 10:35:00raw197,500원197,700원197,500원197,500원4,049
cmual28ik0evj10iv1wxk7dggstock-5m066570:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28ig0evi10ivc0d3twu91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 10:35:00raw199,750원199,800원199,600원199,700원4,041
cmual28ia0evh10iv6kfsyrfdstock-5m005380:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28i60evg10ivi0pfst081
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:35:00raw361,000원361,500원361,000원361,000원1,203
cmual28i00evf10iva743h754stock-5m000660:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28hv0eve10ivj0cvtsq31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 10:35:00raw1,874,000원1,878,000원1,871,500원1,876,000원31,337
cmual28hl0evd10iv5i6upjmlstock-5m005930:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28hh0evc10ivwxheruu41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:35:00raw271,500원272,000원271,000원271,500원161,829
cmual28nv0ewn10ivszswg7e8stock-5m017670:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28nr0ewm10ivdx6ldpz31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 10:35:00raw87,500원87,500원87,300원87,300원4,123
cmual28ms0ewf10ivkfofzzo9stock-5m034730:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28mo0ewe10ivjowmutsd1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:35:00raw570,000원572,000원570,000원570,000원762
cmual28kl0evz10iv77no8iuwstock-5m000270:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28ki0evy10ivoq4cma261
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:35:00raw119,900원120,000원119,900원120,000원2,367
cmual28k40evv10ivmekci9wqstock-5m005490:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28k10evu10ivczq8iejp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:35:00raw320,000원321,000원320,000원320,000원651
cmual28nl0ewl10ivxh32q415stock-5m030200:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28ni0ewk10ivoe6h8vc91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 10:35:00raw53,300원53,300원53,200원53,300원626
cmual28jv0evt10ivzd8drs28stock-5m068270:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28jr0evs10iv6kcnd7pb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 10:35:00raw180,700원180,800원180,600원180,800원879
cmual8oue0exr10ivlf7wvtjrstock-5m028260:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8oua0exq10ivbamj0xvp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:40:00raw369,000원369,000원368,000원368,500원2,676
cmual8ouo0ext10ivri5dr2h9stock-5m034730:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8ouk0exs10ivj5vnjig91
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:40:00raw570,000원571,500원569,000원570,000원693
cmual8oux0exv10ivp7bvh4bfstock-5m003550:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8ouu0exu10ivz2ec00ny1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:40:00raw111,400원111,500원111,300원111,400원741
cmual8ov60exx10ivgdeemrl7stock-5m015760:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8ov30exw10iv2aecjygz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 10:40:00raw30,950원31,000원30,900원30,950원3,759
cmual8oqt0ex110ivxfv7u63dstock-5m006400:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8oqp0ex010ivcyymp2br1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 10:40:00raw534,000원535,000원533,000원533,500원1,728
cmual8oqj0ewz10ivecrn3s3ustock-5m035720:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8oqf0ewy10ivq8diy0q51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 10:40:00raw33,175원33,200원33,100원33,150원15,038
cmual8ovf0exz10iv01x86tdtstock-5m030200:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8ovc0exy10ivahfwatlh1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 10:40:00raw53,200원53,300원53,200원53,300원893
cmual8oq80ewx10iv3teyb4g2stock-5m035420:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8oq40eww10iv6ssdntni1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 10:40:00raw197,500원197,600원197,300원197,400원4,645
cmual8ovp0ey110ivouq9spyxstock-5m017670:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8ovl0ey010ivfsfm8faa1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 10:40:00raw87,300원87,500원87,300원87,400원2,843
cmual8opy0ewv10ivnsc6ljlbstock-5m066570:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8opu0ewu10ivhwsoizsy1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 10:40:00raw199,700원199,800원199,650원199,700원1,175
cmual8ope0ewr10ivd9388gmrstock-5m000660:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8opa0ewq10ivkfj1nhym1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 10:40:00raw1,876,000원1,880,000원1,876,000원1,879,000원30,524
cmual8op30ewp10iv71ffiqhnstock-5m005930:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8oos0ewo10iviyspwwdt1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:40:00raw271,500원272,000원271,500원271,750원119,572
cmual8opo0ewt10ivq7xw6jr1stock-5m005380:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8opk0ews10iv2edj0wf61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:40:00raw361,000원361,500원361,000원361,500원1,976
cmual8orl0ex710iv8o9du4mlstock-5m051910:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8orh0ex610ivp5xr7ndf1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 10:40:00raw263,000원263,000원262,000원262,500원690
cmual8orw0ex910ivn7zlxy9vstock-5m068270:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8ors0ex810iv6ksdmx0u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 10:40:00raw180,800원180,900원180,700원180,900원2,486
cmual8os70exb10ivlny6ndf5stock-5m005490:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8os30exa10ivk78o4map1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:40:00raw320,500원320,500원320,000원320,250원480
cmual8osh0exd10ivzxi0wn05stock-5m000270:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8osd0exc10ivmynw20131
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:40:00raw120,000원120,000원119,900원120,000원3,706
cmual8oss0exf10ivz93tig8mstock-5m105560:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8osn0exe10ivamtwqxxf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 10:40:00raw177,300원177,300원177,200원177,200원2,511
cmual8ot20exh10iv2q81kdiwstock-5m055550:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8osy0exg10ivij7kmlwh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:40:00raw112,500원112,800원112,400원112,700원8,407
cmual8otc0exj10ivg3i86g6lstock-5m207940:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8ot80exi10ivnsh3432n1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:40:00raw1,401,000원1,402,000원1,400,000원1,401,000원152
cmual8otv0exn10ivdkqlrqnnstock-5m012330:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8otr0exm10ivt3y70gen1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 10:40:00raw374,000원374,500원373,000원373,000원2,632
cmual8otl0exl10iv667ng0bistock-5m373220:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8oth0exk10ivjdxh7bi61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 10:40:00raw354,500원355,000원354,500원354,750원3,724
cmual8ou50exp10iviu6pcbm7stock-5m096770:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8ou10exo10ivcubj73dz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 10:40:00raw139,150원139,400원139,000원139,200원3,257
cmualf39l0eyr10iv1llbvgmmstock-5m207940:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf39h0eyq10iv19oxb5ij1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:45:00raw1,402,000원1,403,000원1,399,000원1,399,000원173
cmuallntw0f0f10ivnz746a8zstock-5m017670:20260921:10452026-09-21 10:45:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnts0f0e10ivipdek52y1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 10:45:00raw87,400원87,700원87,400원87,600원6,399
cmualf3bo0ez710ivz88f6s9wstock-5m030200:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:182026-09-21 10:55:18cmualf3bl0ez610ivxc0yl9wn1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 10:45:00raw53,200원53,400원53,200원53,400원3,427
68,478건 중 57,901–57,950← 이전1159 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬