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
cmuaotb910fnf10iv1fx7njmistock-5m003550:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb8x0fne10iv30lkw8hp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:20:00raw111,600원111,700원111,500원111,600원1,952
cmuaotb9a0fnh10iv0fm2i3tkstock-5m015760:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb960fng10ivqwv5ongu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 12:20:00raw30,850원30,900원30,850원30,900원2,044
cmuaotb9j0fnj10ive4u5rj4pstock-5m030200:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb9g0fni10ivf2ziw4fx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 12:20:00raw53,400원53,400원53,300원53,400원651
cmuaotb9r0fnl10ivwiaru6tostock-5m017670:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb9o0fnk10ivine0fvug1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 12:20:00raw87,700원87,800원87,600원87,700원2,543
cmuaotb3h0fmf10iv270fxlv4stock-5m005380:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb3e0fme10iv4614ghzw1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 12:20:00raw360,500원361,000원360,500원360,500원1,445
cmuaotb2w0fmb10ivvutsvuwqstock-5m005930:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb2l0fma10ivs5f0t2k81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:20:00raw274,000원274,000원273,500원273,750원179,478
cmuaotb370fmd10iv8ab8v8usstock-5m000660:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb330fmc10ivb5an44e91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 12:20:00raw1,877,000원1,878,000원1,876,000원1,876,500원17,043
cmuaozp420fnr10ivbzvysgorstock-5m005380:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp3z0fnq10ivijdwtgm01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 12:25:00raw360,500원361,000원360,500원360,500원1,131
cmuaozp4a0fnt10ivvutt78orstock-5m066570:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp470fns10ivtbq411rn1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 12:25:00raw200,500원201,000원200,500원200,750원2,461
cmuap64sc0fp510ivpna6t0exstock-5m006400:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64s60fp410ivcum51g291
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 12:25:00raw534,000원534,000원533,000원534,000원1,020
cmuaozp8c0fop10ivjueevo4mstock-5m030200:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp880foo10ivr3n5k2li1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 12:25:00raw53,400원53,400원53,300원53,400원2,505
cmuaozp820fon10iv73ust1qhstock-5m015760:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp7z0fom10ivkx1feth21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 12:25:00raw30,850원30,900원30,800원30,800원9,651
cmuaozp4j0fnv10iv1wtmovqbstock-5m035420:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp4f0fnu10ivzeajcvii1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 12:25:00raw197,800원197,900원197,600원197,800원5,120
cmuaozp4s0fnx10ivt9qejoxhstock-5m035720:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp4p0fnw10ivt7mmaibp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:25:00raw33,450원33,450원33,350원33,350원6,920
cmuaozp500fnz10ivvgqr9b3vstock-5m051910:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp4x0fny10ivurobqqyz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 12:25:00raw262,000원262,000원261,000원261,500원763
cmuaozp590fo110iv18ty5ufrstock-5m068270:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp550fo010ivf7arsj7a1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 12:25:00raw181,700원181,700원181,500원181,600원1,301
cmuaozp5i0fo310iv278tzo4kstock-5m005490:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp5e0fo210ivf0ynuwy11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:25:00raw319,500원320,000원319,500원319,500원1,050
cmuaozp5r0fo510ivx1af7jwrstock-5m000270:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp5n0fo410ivi4arnh5t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:25:00raw120,100원120,100원119,900원119,900원3,181
cmuaozp600fo710ivzmb8xuonstock-5m105560:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp5w0fo610ivsiej4jt91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 12:25:00raw178,700원178,700원178,100원178,200원7,705
cmuaozp690fo910iv2dxvcyvcstock-5m055550:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp650fo810ivkl6ilpd11
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 12:25:00raw113,700원113,700원113,500원113,600원9,792
cmuaozp6h0fob10ivu0yl61igstock-5m207940:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp6e0foa10ivmhm8yelq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:25:00raw1,400,000원1,401,000원1,398,000원1,398,000원145
cmuaozp6q0fod10iv9bfg1hrzstock-5m373220:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp6n0foc10ivjzx3g2bq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 12:25:00raw353,500원355,000원353,000원354,000원1,771
cmuaozp700fof10ivyyzk5zbbstock-5m096770:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp6w0foe10ivgvx64d3e1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 12:25:00raw140,100원140,200원139,800원140,000원2,225
cmuaozp7a0foh10iv9a1c4q19stock-5m028260:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp760fog10ivl3dkpsum1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:25:00raw368,750원369,000원367,500원368,000원1,794
cmuapck270fqv10iv5v6cogr8stock-5m012330:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck240fqu10iv3i3bdvg31
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 12:25:00raw373,500원373,500원372,500원373,000원867
cmuaozp7t0fol10iv86id0mlhstock-5m003550:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp7p0fok10iv1x50k1my1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 12:25:00raw111,600원111,700원111,200원111,400원885
cmuaozp7j0foj10iv96nuuo0lstock-5m034730:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp7f0foi10ivlanhkeah1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:25:00raw573,000원576,000원573,000원574,000원531
cmuaozp8m0for10ivuwmiraerstock-5m017670:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp8i0foq10iv8kn0y7b51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 12:25:00raw87,750원87,800원87,500원87,500원7,374
cmuaozp3k0fnn10ivfqlt6vgrstock-5m005930:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp3f0fnm10iv65rrzk0h1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:25:00raw273,750원274,000원273,000원273,750원261,945
cmuaozp3u0fnp10ivhr31v7u5stock-5m000660:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp3q0fno10ivils0gz371
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 12:25:00raw1,876,000원1,877,000원1,871,000원1,872,000원18,714
cmuap64qz0fox10ivw8zqbr37stock-5m005380:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64qw0fow10iv78bazr8j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 12:30:00raw360,500원361,000원360,500원360,500원2,340
cmuap64qg0fot10ivtfnymzzostock-5m005930:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64qb0fos10ivh149l6231
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 12:30:00raw273,750원274,000원273,000원273,500원334,281
cmuapck2g0fqx10iv7qj5mis3stock-5m012330:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck2c0fqw10ivxi9bkhzd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 12:30:00raw373,000원373,500원372,750원373,000원1,169
cmuap64s10fp310ivae4otktystock-5m035720:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64rw0fp210iv74batbvc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:30:00raw33,375원33,400원33,350원33,350원5,279
cmuap64rh0fp110ivrbjua2v4stock-5m035420:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64rd0fp010ivmnvg8l971
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 12:30:00raw197,800원197,900원197,700원197,700원3,443
cmuap64r80foz10ivl9c2fu58stock-5m066570:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64r40foy10ivpsgcdt2t1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 12:30:00raw200,500원200,750원200,000원200,000원3,939
cmuap64qq0fov10ivjo3qf2r4stock-5m000660:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64qn0fou10ivhx2tot5w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 12:30:00raw1,873,000원1,875,000원1,870,000원1,872,000원18,074
cmuap64ta0fpd10ivth8yhxqmstock-5m005490:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64t70fpc10ivh8gnndi01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:30:00raw319,500원320,000원319,500원319,500원271
cmuap64tj0fpf10ivwbz3cfvhstock-5m000270:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64tf0fpe10ivmgxojwv41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:30:00raw119,900원120,000원119,800원119,800원2,417
cmuap64tu0fph10ivedu6jea1stock-5m105560:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64tq0fpg10ivi2s9ak6q1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 12:30:00raw178,100원178,300원178,100원178,250원2,934
cmuap64u30fpj10iv6k2fojnystock-5m055550:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64u00fpi10ivtd7ewi0r1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 12:30:00raw113,500원113,600원113,500원113,600원1,125
cmuap64uc0fpl10ivli44gab7stock-5m207940:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64u80fpk10iv2lozywos1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 12:30:00raw1,399,000원1,402,000원1,399,000원1,401,000원291
cmuap64we0fq110iv3t932b4istock-5m017670:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64wa0fq010ivgas0ygmh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 12:30:00raw87,500원87,700원87,500원87,700원2,825
cmuap64st0fp910ivnyl0zttsstock-5m051910:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64sq0fp810ivi94jek3x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 12:30:00raw261,500원261,500원261,000원261,500원519
cmuap64t20fpb10ivt75vlm4estock-5m068270:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64sz0fpa10iv5t1laajl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 12:30:00raw181,500원181,800원181,500원181,700원1,501
cmuap64sl0fp710ivv6hx7c54stock-5m006400:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64si0fp610ivyt2qzgmp1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 12:30:00raw533,000원534,000원533,000원533,000원1,397
cmuap64uk0fpn10ivx7hfbn07stock-5m373220:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64uh0fpm10ivfq08i8nx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 12:30:00raw354,000원354,000원353,500원354,000원428
cmuap64uu0fpp10iv0fkmy4bhstock-5m096770:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64uq0fpo10ivh3ywmsku1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 12:30:00raw140,100원140,200원139,900원139,950원2,354
cmuap64v30fpr10ivdpbcg2q3stock-5m028260:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64uz0fpq10ivtt5rjhmv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 12:30:00raw368,000원368,500원367,000원367,000원1,783
cmuap64vd0fpt10ivu0cxcevsstock-5m034730:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64v90fps10ivmuqmsfql1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 12:30:00raw573,000원574,000원572,000원574,000원475
68,478건 중 58,401–58,450← 이전1169 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬