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
cmuaqrz8b0g0j10iv5gi3hnyhstock-5m035420:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz870g0i10iv84tvj2oh1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 13:15:00raw197,600원197,900원197,500원197,600원5,067
cmuaqrz810g0h10ivgpzdubovstock-5m066570:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz7y0g0g10iv8r9ayaex1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 13:15:00raw202,000원202,000원201,500원201,500원3,216
cmuaqrz930g0p10ivcisk32arstock-5m005490:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz8z0g0o10ivyofstwec1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:15:00raw319,500원319,500원319,000원319,500원394
cmuaqrz9e0g0r10ivvizu7qi6stock-5m000270:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz9a0g0q10ivejdso70s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:15:00raw119,800원119,800원119,600원119,600원3,616
cmuaqrz780g0b10ivk814hmb9stock-5m005930:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz730g0a10iv456un21m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:15:00raw273,750원274,500원273,500원274,500원249,115
cmuaqrza10g0v10iv7pg3k16xstock-5m055550:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz9w0g0u10iv3eezybe41
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 13:15:00raw113,800원113,900원113,800원113,800원775
cmuaqrzad0g0x10ivrlvfof37stock-5m373220:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrza90g0w10ivpgzn5jd91
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 13:15:00raw352,500원353,000원352,500원353,000원900
cmuaqrzd50g1h10ivyoqv6injstock-5m017670:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrzd10g1g10iv61vhv29q1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 13:15:00raw87,400원87,500원87,400원87,400원4,484
cmuaqrz7s0g0f10ivw5a1f6gcstock-5m005380:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz7o0g0e10ivyu3lagr31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 13:15:00raw359,750원360,000원359,500원360,000원3,777
cmuaqrz8k0g0l10ivn7khdvpistock-5m035720:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz8g0g0k10ivoihhl0qr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:15:00raw33,350원33,350원33,300원33,350원6,956
cmuaqyfng0g2j10iv2kkutr9cstock-5m096770:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfnc0g2i10ivs5eycmt01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 13:20:00raw139,700원139,900원139,500원139,900원2,994
cmuaqyfir0g1j10iv86tunz8wstock-5m005930:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfim0g1i10iv0lx7j5jc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:20:00raw274,250원274,500원274,000원274,500원173,790
cmuaqyfj50g1l10ivhyydx5yhstock-5m000660:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfj00g1k10ivt3gbuuv51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 13:20:00raw1,877,000원1,879,000원1,875,000원1,877,000원18,800
cmuaqyfjf0g1n10ivsva4csi6stock-5m005380:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfjb0g1m10ivgqnt880j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 13:20:00raw359,500원360,000원359,500원360,000원1,844
cmuaqyfjo0g1p10ivdgxsv2o2stock-5m066570:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfjk0g1o10ivfm8rcz0k1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 13:20:00raw202,000원202,500원201,500원202,000원8,132
cmuaqyfjx0g1r10ivq3p4t3mjstock-5m035420:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfjt0g1q10ivqamucpnp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 13:20:00raw197,600원197,900원197,600원197,800원6,800
cmuaqyfk70g1t10ivx2lgr340stock-5m035720:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfk30g1s10ivt5szjbnt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:20:00raw33,350원33,350원33,300원33,350원5,825
cmuaqyfkq0g1x10ivr1kq2xvistock-5m006400:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfkn0g1w10ivtagfci5x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 13:20:00raw532,000원533,000원531,000원532,000원2,681
cmuaqyfl70g2110iv9b9r7jekstock-5m051910:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfl30g2010iviymxzz6c1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 13:20:00raw261,000원261,500원260,500원261,500원2,339
cmuaqyflg0g2310ivybjvt93mstock-5m068270:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfld0g2210ivmdgae9zm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 13:20:00raw181,200원181,500원180,900원180,900원3,428
cmuaqyflp0g2510iv3a9ts499stock-5m005490:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyflm0g2410ivndo1jzm31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:20:00raw319,500원319,500원319,000원319,500원315
cmuaqyflz0g2710ivl870aevlstock-5m000270:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyflv0g2610iv0ioygo2v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:20:00raw119,700원119,700원119,600원119,700원4,211
cmuaqyfm80g2910iv1bdwgzl7stock-5m105560:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfm50g2810ivqowdusj11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 13:20:00raw177,800원178,000원177,800원177,900원3,119
cmuaqyfmq0g2d10ivugra687estock-5m207940:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfmm0g2c10iv5i0cd8ps1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:20:00raw1,403,000원1,403,000원1,396,000원1,396,000원690
cmuaqyfmz0g2f10ivbvw7a3zcstock-5m373220:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfmv0g2e10ivr8qrsp321
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 13:20:00raw353,000원353,000원352,500원353,000원1,327
cmuaqyfn70g2h10ivzux5m3w2stock-5m012330:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfn40g2g10iv5jy0pm8n1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 13:20:00raw372,500원373,500원372,500원373,000원1,129
cmuaqyfnq0g2l10ivkr67jx5gstock-5m028260:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfnm0g2k10ivzttxcoan1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 13:20:00raw368,000원369,000원368,000원369,000원2,185
cmuaqyfny0g2n10iv4dqr1nbhstock-5m034730:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfnv0g2m10ivz4f72xs41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 13:20:00raw576,000원576,000원575,000원576,000원276
cmuaqyfo70g2p10ivbwr54clmstock-5m003550:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfo30g2o10iv618spc6x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 13:20:00raw111,500원111,500원111,400원111,400원389
cmuaqyfog0g2r10iv6avwlym7stock-5m015760:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfod0g2q10ivyquhq2lx1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 13:20:00raw30,725원30,750원30,700원30,725원5,838
cmuaqyfoq0g2t10ivago56wu0stock-5m030200:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfom0g2s10iviofcnsu81
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 13:20:00raw53,500원53,600원53,400원53,600원6,836
cmuaqyfp00g2v10iv4r65bkezstock-5m017670:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfow0g2u10ivn82cezmz1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 13:20:00raw87,500원87,500원87,400원87,400원4,957
cmuar4uqj0g3l10ivq1uc8o0wstock-5m055550:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4uqe0g3k10iv2rwn7i7j1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 13:20:00raw113,800원113,900원113,800원113,900원8,309
cmuar4upq0g3f10iv4d0foz7ustock-5m005490:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4upm0g3e10ivdcasbnuo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:25:00raw319,500원320,000원319,000원320,000원3,211
cmuar4un80g2x10ivzd94qwcystock-5m005930:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:172026-09-21 13:35:17cmuar4umx0g2w10ivurecehjd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 13:25:00raw274,250원275,000원274,000원274,500원449,991
cmuar4unj0g2z10ivlzcfietpstock-5m000660:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:172026-09-21 13:35:17cmuar4une0g2y10iv6twz658w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 13:25:00raw1,877,000원1,879,000원1,876,000원1,878,000원33,149
cmuar4unt0g3110ivnq2zylgsstock-5m005380:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:172026-09-21 13:35:17cmuar4unp0g3010ivshmb9cln1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 13:25:00raw360,000원360,000원359,500원359,500원1,527
cmuar4uo40g3310ivvockf4f6stock-5m066570:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:172026-09-21 13:35:17cmuar4uo00g3210iv93pp38m41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 13:25:00raw202,500원202,500원202,000원202,500원3,980
cmuar4uoe0g3510iv79jqqvodstock-5m035420:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:172026-09-21 13:35:17cmuar4uoa0g3410iv1ohfw39f1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 13:25:00raw197,800원198,000원197,600원197,900원5,463
cmuar4uop0g3710ivfpwe47l9stock-5m035720:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:172026-09-21 13:35:17cmuar4uol0g3610ivg0mq1xzf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:25:00raw33,300원33,350원33,300원33,350원7,348
cmuar4uoy0g3910ivpp7c1duhstock-5m006400:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:172026-09-21 13:35:17cmuar4uov0g3810ivb49xczsq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 13:25:00raw531,000원533,000원531,000원532,000원1,361
cmuar4up70g3b10iv9s3v3cznstock-5m051910:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:172026-09-21 13:35:17cmuar4up40g3a10ivzk9ju6os1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 13:25:00raw261,500원262,000원261,000원262,000원1,120
cmuar4upg0g3d10ivqcwdckbystock-5m068270:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4upc0g3c10ivu13pzn9j1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 13:25:00raw181,000원181,000원180,600원180,600원2,052
cmuar4uq00g3h10ivz5lm76g0stock-5m000270:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4upw0g3g10ivoa06i4ss1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:25:00raw119,700원119,700원119,600원119,600원5,185
cmuar4uq90g3j10ivcog22emqstock-5m105560:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4uq50g3i10ivmen27nof1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 13:25:00raw177,900원178,000원177,600원177,600원8,520
cmuar4uqq0g3n10ive0zt0g3ustock-5m055550:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4uqn0g3m10ivwdtzc2mc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 13:25:00raw113,800원113,900원113,800원113,900원5,504
cmuar4uqz0g3p10ivu4e66hrwstock-5m207940:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4uqw0g3o10ivj11otas31
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 13:25:00raw1,397,000원1,397,000원1,393,000원1,393,000원763
cmuar4ur80g3r10ivozsbvb9zstock-5m373220:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4ur50g3q10iv5p0nbvvm1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 13:25:00raw352,500원353,000원352,500원353,000원856
cmuar4urg0g3t10ive7lrpscistock-5m012330:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4urd0g3s10iv98tn8mw01
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 13:25:00raw373,500원373,500원372,500원372,500원1,973
cmuar4urp0g3v10ivmlw39dt4stock-5m096770:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4url0g3u10iv8lm253ag1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 13:25:00raw139,900원140,000원139,700원140,000원2,733
68,478건 중 58,651–58,700← 이전1174 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬