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
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
cmualf39t0eyt10ivah4c0s19stock-5m373220:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf39q0eys10ivmn6wuvw01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 10:45:00raw354,750원355,000원354,000원354,250원4,371
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
cmualf3bf0ez510ivupzb8cemstock-5m015760:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:182026-09-21 10:55:18cmualf3ba0ez410ivccx6kday1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 10:45:00raw30,975원31,000원30,950원31,000원6,851
cmualf3b40ez310ivx04rcp1jstock-5m003550:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:182026-09-21 10:55:18cmualf3b00ez210ivph5nh7xf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:45:00raw111,500원112,000원111,400원111,700원1,754
cmualf3au0ez110ivzaxvjqwistock-5m034730:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:182026-09-21 10:55:18cmualf3aq0ez010ive33gr9un1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:45:00raw570,000원572,000원569,000원569,000원1,358
cmualf3al0eyz10iv11rqqphgstock-5m028260:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf3ah0eyy10iv02jsw0en1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:45:00raw368,500원369,000원367,500원368,500원5,659
cmualf3ac0eyx10ivix7kjwz3stock-5m096770:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf3a80eyw10ivdsvty7tk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 10:45:00raw139,100원139,200원138,800원138,900원3,222
cmualf37m0eyb10ivlprc1k2mstock-5m035420:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf37i0eya10iv45iknsaj1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 10:45:00raw197,400원197,600원197,300원197,500원5,813
cmualf36h0ey310ivtjwmnlc1stock-5m005930:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf36d0ey210iv7uu39ek61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:45:00raw272,000원272,500원271,500원272,000원492,874
cmualf36s0ey510ivo879grmustock-5m000660:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf36n0ey410ivod1b0aqw1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 10:45:00raw1,879,000원1,881,000원1,874,000원1,876,000원40,697
cmualf3720ey710ivxt87hvxistock-5m005380:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf36y0ey610iv98ujtxyt1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:45:00raw361,500원361,500원361,000원361,000원3,367
cmualf37c0ey910ivmuykpnzystock-5m066570:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf3780ey810iv4k1tx9tn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 10:45:00raw199,700원199,900원199,700원199,900원2,865
cmualf37v0eyd10ivi62lqvvistock-5m035720:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf37r0eyc10ivfb3aued21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 10:45:00raw33,150원33,150원33,100원33,100원12,655
cmualf3840eyf10ivbyh0webzstock-5m006400:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf3810eye10iva774d6mg1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 10:45:00raw533,500원535,000원533,000원534,500원1,522
cmualf38e0eyh10iv0d1gghi4stock-5m051910:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf38a0eyg10iv0dv16f3e1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 10:45:00raw262,500원263,000원262,000원262,500원829
cmualf38m0eyj10ivmpw1yvrlstock-5m005490:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf38j0eyi10iv2yml9nuv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:45:00raw320,500원321,000원320,000원320,000원1,543
cmualf38u0eyl10iv39bu1c32stock-5m000270:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf38r0eyk10ivozztiw2z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:45:00raw119,900원120,000원119,900원120,000원2,162
cmuallnq00ezl10ivv4pztaagstock-5m068270:20260921:10452026-09-21 10:45:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnpw0ezk10ivd6g9p8tk1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 10:45:00raw180,900원181,000원180,800원181,000원3,185
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
cmuallnoo0ezb10ivdskc7783stock-5m000660:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnok0eza10ivq7wsnoup1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 10:50:00raw1,876,500원1,877,000원1,869,000원1,870,000원27,187
cmuallnox0ezd10ivwnl1p902stock-5m005380:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnou0ezc10ivfrmeumyv1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:50:00raw361,000원361,500원361,000원361,000원1,289
cmuallnp70ezf10ivqducij10stock-5m066570:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnp30eze10iv1xuq1wl61
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 10:50:00raw199,800원199,900원199,500원199,550원4,103
cmuallnph0ezh10ivik8j7p1ostock-5m006400:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnpd0ezg10ivfzkhj5vi1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 10:50:00raw534,000원534,500원532,000원532,000원2,738
cmuallnpr0ezj10ivdcbz4tyrstock-5m051910:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnpn0ezi10ivz47h8hjm1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 10:50:00raw263,000원263,000원262,000원262,000원744
cmuallntn0f0d10iv5gsq8wwistock-5m030200:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallntj0f0c10ivduhxop931
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 10:50:00raw53,400원53,400원53,100원53,200원3,388
cmuallnq90ezn10ivcsw10ziastock-5m068270:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnq50ezm10iveei2z2481
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 10:50:00raw180,900원181,000원180,500원180,600원1,651
cmuallnqi0ezp10ivm3zll1qwstock-5m005490:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnqe0ezo10iv2onheigs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:50:00raw320,500원320,500원319,000원319,000원4,017
cmuallnqq0ezr10ivxwqezdtpstock-5m000270:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnqn0ezq10iv6neujmph1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:50:00raw119,900원120,000원119,900원120,000원3,044
cmuallnr00ezt10ivhrsim088stock-5m105560:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnqw0ezs10ivor5u6rmd1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 10:50:00raw177,600원177,700원177,400원177,500원4,312
cmuallnr90ezv10ivwrhpmslpstock-5m055550:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnr50ezu10ivyxyq2k9j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:50:00raw113,000원113,100원112,900원112,900원9,633
cmuallnri0ezx10ivqccyf176stock-5m207940:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnre0ezw10ivw5mnmi1a1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:50:00raw1,400,000원1,400,000원1,399,000원1,399,000원50
cmuallnrr0ezz10iv740o50cdstock-5m373220:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnro0ezy10ivsy8lyapm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 10:50:00raw354,250원355,000원353,500원354,000원3,689
cmuallns10f0110iv8rn98hcustock-5m012330:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnrx0f0010iv5c9w5tbh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 10:50:00raw373,000원373,500원373,000원373,000원1,077
cmuallnu40f0h10ivyqhf2pzxstock-5m017670:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnu00f0g10iv7h2oo50v1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 10:50:00raw87,600원87,700원87,500원87,600원4,422
cmuallnsb0f0310ivorl2zzd0stock-5m096770:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallns70f0210iv38uwgmjj1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 10:50:00raw138,900원139,000원138,800원139,000원1,573
cmuallnsk0f0510ivui43hg8astock-5m028260:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnsh0f0410ivgl8d76b41
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:50:00raw368,500원369,000원367,500원368,500원3,678
cmuallnsu0f0710iv8tgldhhhstock-5m034730:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnsq0f0610ivge1szysz1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:50:00raw569,000원570,000원568,000원568,000원516
cmuallnt40f0910ivkghgj4c5stock-5m003550:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnt00f0810ivswgr6zm81
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:50:00raw111,700원111,700원111,200원111,200원759
cmuallntd0f0b10ivwhrjwbxkstock-5m015760:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnt90f0a10ivm1bjxkrp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 10:50:00raw30,950원31,000원30,950원30,950원3,543
cmuallnod0ez910ivtda5w044stock-5m005930:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnnt0ez810iv88ppednq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:50:00raw271,750원272,000원271,500원271,750원80,264
cmualrxzi0f0v10ivqnlrlj1xstock-5m035720:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualrxzd0f0u10iv7bs7p44u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 10:50:00raw33,150원33,150원33,100원33,100원16,083
cmualrxyd0f0r10ivb7tgt33fstock-5m035420:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualrxy40f0q10ivrz9hi3b01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 10:50:00raw197,450원197,500원197,200원197,200원4,773
cmualrxxp0f0p10ivytr592lqstock-5m066570:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualrxxg0f0o10ivg04e80ly1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 10:55:00raw199,500원199,600원199,000원199,100원3,851
cmualry7j0f1t10iv17qvyme2stock-5m030200:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry7f0f1s10ivzp2zcrv31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 10:55:00raw53,200원53,300원53,100원53,200원1,344
cmualry7a0f1r10iv21au6vw1stock-5m015760:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry760f1q10ivbs3kxi3h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 10:55:00raw30,950원31,000원30,900원30,900원3,451
cmualry700f1p10iv23bh16epstock-5m003550:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry6w0f1o10ivt7ugkmit1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:55:00raw111,200원111,300원111,100원111,100원449
cmualry6q0f1n10iv405wpgvrstock-5m034730:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry6m0f1m10ivwsbjfyj81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:55:00raw569,000원569,000원566,000원566,000원915
cmualry220f1310iv7b0h5z8pstock-5m068270:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry1v0f1210ivxvzm0uwj1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 10:55:00raw180,600원181,400원180,600원181,200원4,922
cmualry1i0f1110ivnan3k357stock-5m051910:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry190f1010ivcx9zqtke1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 10:55:00raw262,500원262,500원262,000원262,500원563
68,478건 중 57,951–58,000← 이전1160 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬