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
cmuaucl280gpx10ivksz7qeolstock-5m005380:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl240gpw10ivbxoi397r1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 14:55:00raw358,500원359,000원358,500원358,500원3,556
cmuaucl2m0gpz10ivza9dvwcgstock-5m066570:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl2h0gpy10iv1qk8g0p31
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 14:55:00raw202,500원203,000원202,500원203,000원4,180
cmuaucl2z0gq110ivwpqolb4vstock-5m035420:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl2u0gq010ivhg2hvjke1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 14:55:00raw196,900원197,000원196,700원196,800원12,451
cmuaucl3c0gq310ivz9rp4qrkstock-5m035720:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl380gq210ivs9ax778k1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:55:00raw33,150원33,150원33,100원33,150원13,738
cmuaucl3z0gq710ivsyazgu9fstock-5m006400:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl3w0gq610ivfyl751nb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 14:55:00raw531,000원532,000원531,000원531,500원3,288
cmuaucl4i0gqb10ivojv2hsxtstock-5m051910:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl4e0gqa10ivxq85pinr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 14:55:00raw258,000원258,500원257,500원257,500원4,928
cmuaucl500gqf10ivnyl4teggstock-5m068270:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl4w0gqe10ivev8vrohp1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 14:55:00raw180,500원180,700원180,400원180,500원3,950
cmuaucl590gqh10ivsrv4vw8dstock-5m005490:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl560gqg10ivjy78o2wr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 14:55:00raw316,000원316,500원316,000원316,000원3,905
cmuaucl5j0gqj10ivmv10s7ksstock-5m000270:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl5g0gqi10ivnu7y60vx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:55:00raw119,600원119,900원119,500원119,600원26,276
cmuaucl5u0gql10iv62vcja9estock-5m105560:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl5q0gqk10iv45243ood1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 14:55:00raw176,900원176,900원176,800원176,800원3,176
cmuaucl640gqn10ivtlq36uuvstock-5m055550:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl600gqm10ivd7lg96ur1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:55:00raw112,700원112,800원112,700원112,700원4,833
cmuaucl6d0gqp10iv7cddhidistock-5m207940:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl690gqo10iv2v1k1mmb1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:55:00raw1,395,000원1,397,000원1,394,000원1,395,000원438
cmuaucl6o0gqr10iv55gxrz6xstock-5m373220:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl6k0gqq10ivbqi34sdc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 14:55:00raw352,000원352,500원351,500원351,500원13,105
cmuaucl6y0gqt10ivhb9w336hstock-5m012330:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl6u0gqs10iva5rov9nu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 14:55:00raw371,000원371,500원370,500원371,000원2,655
cmuaucl780gqv10iv7ww2s7kkstock-5m096770:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl740gqu10iv8jhrhc5z1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 14:55:00raw141,200원141,500원140,800원140,800원11,001
cmuaucl7h0gqx10ivckpvo1grstock-5m028260:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl7d0gqw10ivoqh292521
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:55:00raw368,500원368,500원367,000원367,500원5,675
cmuaucl7s0gqz10ivbf4i42kustock-5m034730:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl7o0gqy10ivglfn4wxn1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:55:00raw577,000원578,000원575,000원576,000원2,579
cmuaucl810gr110ivwp02n3w2stock-5m003550:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl7x0gr010iv2cl8ifsf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:55:00raw111,200원111,600원111,200원111,500원3,585
cmuaucl8a0gr310iv7tagijrpstock-5m015760:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl870gr210iv1wgw5ztl1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 14:55:00raw30,650원30,700원30,600원30,650원10,427
cmuaucl8j0gr510ivux4i3y85stock-5m030200:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl8f0gr410iv0oves6m91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 14:55:00raw53,300원53,400원53,200원53,200원2,109
cmuauj0sm0grd10iveopvzygvstock-5m005380:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:172026-09-21 15:10:17cmuauj0si0grc10iv052wkud11
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 15:00:00raw358,500원359,000원358,500원358,500원2,252
cmuauj0t20grf10ivayc6tsmxstock-5m066570:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:172026-09-21 15:10:17cmuauj0sy0gre10ivbug5s3t41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 15:00:00raw203,000원203,000원202,500원203,000원5,890
cmuauj0tk0grh10ivxa2gwpxostock-5m035420:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:172026-09-21 15:10:17cmuauj0tf0grg10iv0rz1ort91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 15:00:00raw196,800원197,200원196,700원197,000원10,419
cmuauj0tt0grj10iv8o6czjpistock-5m035720:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:172026-09-21 15:10:17cmuauj0tq0gri10iv9su46nuz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 15:00:00raw33,150원33,200원33,150원33,200원5,454
cmuauj0u30grl10iv3x0lgaj6stock-5m006400:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:172026-09-21 15:10:17cmuauj0tz0grk10ivydw8htsb1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 15:00:00raw531,000원532,000원531,000원531,000원2,666
cmuauj0ud0grn10iv5rsc08cbstock-5m051910:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:172026-09-21 15:10:17cmuauj0u90grm10iv9h1p7oha1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 15:00:00raw257,500원258,500원257,000원258,000원7,159
cmuaupguc0gst10ivsd0iqefestock-5m068270:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgu70gss10ivrxg42g8m1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 15:00:00raw180,500원180,800원180,400원180,700원3,480
cmuauj0un0grp10iv2jmuv1o6stock-5m005490:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:172026-09-21 15:10:17cmuauj0uj0gro10iv3hwujkef1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 15:00:00raw316,000원317,500원316,000원316,500원6,477
cmuauj0ux0grr10iv134yo05vstock-5m000270:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0ut0grq10iv5gdpg00i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 15:00:00raw119,600원119,900원119,600원119,700원13,450
cmuauj0v70grt10ivqvqd3kjpstock-5m055550:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0v20grs10iv879o6cgx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 15:00:00raw112,700원113,000원112,700원112,800원16,281
cmuaupgve0gt110ivjajd5otestock-5m105560:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgva0gt010ivz1g6tmjg1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 15:00:00raw176,800원177,000원176,800원176,900원4,088
cmuauj0vk0grv10ivd12n4xbgstock-5m207940:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0vd0gru10ivkn6pd20k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 15:00:00raw1,395,000원1,398,000원1,394,000원1,396,000원337
cmuauj0vu0grx10iv4emzdqomstock-5m373220:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0vq0grw10ivx1bp4gsj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 15:00:00raw351,500원352,500원351,500원352,000원4,387
cmuauj0w40grz10iv3mnq1757stock-5m012330:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0w00gry10iv466byoph1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 15:00:00raw371,000원371,500원371,000원371,000원1,218
cmuauj0wf0gs110ivnfunhk4pstock-5m096770:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0wb0gs010ivrnj5oed01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 15:00:00raw140,800원141,000원140,400원140,600원7,182
cmuauj0wo0gs310ivogv81vmpstock-5m028260:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0wk0gs210ivarzs8afr1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 15:00:00raw367,500원368,500원367,000원367,000원6,914
cmuauj0wy0gs510iv0v1c3woustock-5m034730:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0wu0gs410ivizzvd5001
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 15:00:00raw577,000원577,000원574,000원575,000원1,392
cmuauj0x70gs710ivdq5q3puwstock-5m003550:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0x40gs610ivacz94j321
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 15:00:00raw111,500원111,900원111,500원111,700원2,110
cmuauj0xi0gs910ivdtuj3q12stock-5m015760:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0xe0gs810ivtd4eex401
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 15:00:00raw30,650원30,700원30,600원30,600원21,727
cmuaupgy20gtl10iv5yqbk662stock-5m030200:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgxy0gtk10ivvpvyz0xz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 15:00:00raw53,200원53,500원53,100원53,300원6,113
cmuauj0xs0gsb10ivj13bs6u7stock-5m017670:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0xo0gsa10ivtbcgflhg1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 15:00:00raw86,800원86,900원86,800원86,900원8,249
cmuauj0rm0gr910ivqek0f0wpstock-5m005930:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:172026-09-21 15:10:17cmuauj0rf0gr810iv5b6z4r991
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 15:00:00raw272,750원273,000원272,500원272,500원66,061
cmuauj0s60grb10ivbbcbqlj5stock-5m000660:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:172026-09-21 15:10:17cmuauj0rz0gra10ivezs5rjdi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 15:00:00raw1,865,000원1,870,000원1,863,000원1,866,000원26,632
cmuaupgxs0gtj10ivg3gzehyystock-5m015760:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgxo0gti10ivusfcqypo1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 15:05:00raw30,600원30,700원30,600원30,700원9,923
cmuaupgqe0gsd10ivti13pw48stock-5m005930:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgpt0gsc10ivdm6d3l7q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 15:05:00raw272,500원273,500원272,500원273,000원376,344
cmuaupgr00gsf10ivx0jd5eevstock-5m000660:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgqt0gse10ivttv9jemb1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 15:05:00raw1,866,000원1,867,000원1,860,000원1,863,000원40,430
cmuaupgrh0gsh10ivmpeuokw6stock-5m005380:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgrc0gsg10ivzg6ebvn81
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 15:05:00raw358,500원359,000원358,500원358,500원9,128
cmuaupgrz0gsj10ivcgkzg5zastock-5m066570:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgrs0gsi10ivdazuldqf1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 15:05:00raw203,000원203,000원202,250원202,500원9,217
cmuaupgsh0gsl10ivb2ka8rzfstock-5m035420:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgsb0gsk10ivl3brtzht1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 15:05:00raw196,900원197,800원196,800원197,300원14,134
cmuaupgsz0gsn10ivxaxdr5h7stock-5m035720:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgsu0gsm10ivkonb83bi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 15:05:00raw33,200원33,250원33,150원33,200원14,035
68,500건 중 59,101–59,150← 이전1183 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬