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
cmuav2bat0gvz10iv2uagat3mstock-5m034730:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:182026-09-21 15:25:18cmuav2bap0gvy10ivcwrvsw191
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 15:15:00raw574,000원576,000원574,000원574,000원1,113
cmuav2bak0gvx10ivb8ybs84cstock-5m028260:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2bah0gvw10ivpmzd53b31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 15:15:00raw368,000원368,500원367,500원368,000원3,328
cmuav2bab0gvv10ivgacuk3b1stock-5m096770:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2ba70gvu10iv6u6rzhxl1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 15:15:00raw140,700원140,900원140,200원140,200원5,106
cmuav2ba10gvt10iv27whyu05stock-5m012330:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b9x0gvs10ivqfazpaxr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 15:15:00raw371,500원373,000원371,500원372,500원2,519
cmuav2b9s0gvr10ivdqzvsua9stock-5m373220:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b9o0gvq10ivwqhp8ol71
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 15:15:00raw352,250원352,500원352,000원352,000원3,551
cmuav2b9i0gvp10iv696aluasstock-5m207940:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b9e0gvo10ivz76nroqr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 15:15:00raw1,399,000원1,401,000원1,398,000원1,400,000원377
cmuav2bcf0gw910ivbelvq3dzstock-5m017670:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:182026-09-21 15:25:18cmuav2bcb0gw810ivnlvqgml71
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 15:15:00raw87,000원87,200원86,900원87,200원11,885
cmuav2b900gvl10ivbisbpopjstock-5m055550:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b8x0gvk10iv0gjom5241
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 15:15:00raw112,700원113,200원112,700원113,100원10,916
cmuav2b8r0gvj10ivip7asdplstock-5m105560:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b8n0gvi10ivdm0lf3ar1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 15:15:00raw177,100원177,500원177,100원177,400원7,147
cmuav2b5u0guz10ivjydf1y8tstock-5m000660:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b5l0guy10ivdwcndl9o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 15:15:00raw1,861,000원1,865,000원1,860,000원1,863,000원20,940
cmuav2bb30gw110ivmp5m0apjstock-5m003550:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:182026-09-21 15:25:18cmuav2baz0gw010ivx350rt491
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 15:15:00raw111,900원111,900원111,300원111,300원2,720
cmuav8qvo0gwj10ivnwq3ebs5stock-5m035420:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qvk0gwi10ivtjo5734r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 15:15:00raw197,500원197,900원197,400원197,700원10,437
cmuav8qwq0gwr10iv2hgor65hstock-5m068270:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qwm0gwq10iv3x18ewrb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 15:20:00raw181,000원181,000원181,000원181,000원0
cmuavf5uu0gxt10ivevrk159dstock-5m006400:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5uq0gxs10ivu5c8qxhk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 15:20:00raw533,000원533,000원533,000원533,000원0
cmuav8r0i0gxj10ivn4b331d8stock-5m017670:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8r0e0gxi10ivh93pi5pn1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 15:20:00raw87,100원87,100원87,100원87,100원0
cmuav8r080gxh10iv7wuobmhjstock-5m030200:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8r040gxg10ivpce1v31q1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 15:20:00raw53,400원53,400원53,400원53,400원0
cmuav8qzy0gxf10ivuup84absstock-5m015760:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qzu0gxe10iv6bcegy3o1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 15:20:00raw30,650원30,650원30,650원30,650원0
cmuav8qzp0gxd10ivq68d91k4stock-5m003550:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qzl0gxc10iv6veqwuma1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 15:20:00raw111,300원111,300원111,300원111,300원0
cmuav8qzf0gxb10iv1vv1tk9pstock-5m034730:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qzb0gxa10ivt8mtytjk1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 15:20:00raw574,000원574,000원574,000원574,000원0
cmuav8qz50gx910iv0oebucf6stock-5m028260:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qz20gx810iv8siwnml01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 15:20:00raw368,500원368,500원368,500원368,500원0
cmuav8qyw0gx710ivcjn6qmqxstock-5m096770:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qys0gx610ivh59k172a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 15:20:00raw140,500원140,500원140,500원140,500원0
cmuav8qym0gx510ivsnqmhd7ystock-5m012330:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qyi0gx410ivnhkqax0f1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 15:20:00raw372,500원372,500원372,500원372,500원0
cmuav8qyc0gx310ivlc75azftstock-5m373220:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qy80gx210ivh0upemkg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 15:20:00raw352,000원352,000원352,000원352,000원0
cmuav8qy20gx110iv4l7ehg1istock-5m207940:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qxy0gx010ivtcypxhk21
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 15:20:00raw1,400,000원1,400,000원1,400,000원1,400,000원0
cmuav8qxs0gwz10iv61tut8jostock-5m055550:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qxo0gwy10iv7aeusv5g1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 15:20:00raw113,300원113,300원113,300원113,300원0
cmuav8qxi0gwx10ivvgzml6kostock-5m105560:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qxe0gww10iv9enrhu571
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 15:20:00raw177,500원177,500원177,500원177,500원0
cmuav8qx90gwv10ivr10uvce9stock-5m000270:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qx50gwu10ivrjdj00oz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 15:20:00raw119,800원119,800원119,800원119,800원0
cmuav8qwz0gwt10ivxkdj2cunstock-5m005490:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qwv0gws10ivvv6ocjeh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 15:20:00raw317,000원317,000원317,000원317,000원0
cmuav8qwg0gwp10iv70nhcmxnstock-5m051910:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qwc0gwo10iv9uj5wjke1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 15:20:00raw258,500원258,500원258,500원258,500원0
cmuav8qw60gwn10ivfml838nvstock-5m035720:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qw20gwm10ivnu3hbr781
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 15:20:00raw33,250원33,250원33,250원33,250원0
cmuav8qvw0gwl10iv4106m2jzstock-5m035420:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qvs0gwk10ivmycizz5e1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 15:20:00raw197,700원197,700원197,700원197,700원0
cmuav8qve0gwh10ivzj1hg10ostock-5m066570:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qva0gwg10ivi76t43ck1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 15:20:00raw202,500원202,500원202,500원202,500원0
cmuav8quk0gwb10ivy3uybwrpstock-5m005930:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qu90gwa10iv95pvijfy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 15:20:00raw273,500원273,500원273,500원273,500원0
cmuav8qv50gwf10iva5tguxq9stock-5m005380:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qv10gwe10iv9jnm1g401
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 15:20:00raw359,000원359,000원359,000원359,000원0
cmuav8quv0gwd10ivy6mmdvdrstock-5m000660:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qur0gwc10ivw2s4z1md1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 15:20:00raw1,864,000원1,864,000원1,864,000원1,864,000원0
cmuavf5y90gyh10ivk7dzgpohstock-5m028260:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5y60gyg10iv45uraqtp1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 15:25:00raw368,500원368,500원368,500원368,500원0
cmuavf5yj0gyj10ivai3x28d5stock-5m034730:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5yf0gyi10ivk8i5u2ks1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 15:25:00raw575,000원575,000원575,000원575,000원0
cmuavf5ys0gyl10ivqv8aug5cstock-5m003550:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5yo0gyk10iv0b51f6hf1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 15:25:00raw111,800원111,800원111,800원111,800원0
cmuavf5za0gyp10iv7ayrjr2qstock-5m030200:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5z70gyo10ivqr21twd91
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 15:25:00raw53,400원53,400원53,400원53,400원0
cmuavf5z20gyn10ivhktrvtcsstock-5m015760:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5yy0gym10iv4zpfwggt1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 15:25:00raw30,700원30,700원30,700원30,700원0
cmuavlljz0gz510ivfvmo6dy8stock-5m035720:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavlljw0gz410ivxqyd4mpv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 15:25:00raw33,250원33,250원33,250원33,250원0
cmuavf5zj0gyr10ivib8lby22stock-5m017670:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5zg0gyq10iv08np9gnk1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 15:25:00raw87,100원87,100원87,100원87,100원0
cmuavllji0gz110iv0ieim8jastock-5m035420:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllje0gz010ivz9m85puv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 15:25:00raw197,700원197,700원197,700원197,700원0
cmuavf5sm0gxl10ivbxal3ssastock-5m005930:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5sf0gxk10ivtf2p5de81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 15:25:00raw273,500원273,500원273,500원273,500원0
cmuavf5tc0gxn10iv4ou03b4qstock-5m000660:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5t70gxm10ivm8qyl6ms1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 15:25:00raw1,864,000원1,864,000원1,864,000원1,864,000원0
cmuavf5ty0gxp10iv9467l4c4stock-5m005380:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5tt0gxo10ivnvg8oosk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 15:25:00raw359,000원359,000원359,000원359,000원0
cmuavf5ui0gxr10ivukjzfmhcstock-5m066570:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5ud0gxq10ivqnwkmot81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 15:25:00raw202,500원202,500원202,500원202,500원0
cmuavf5v30gxv10ivitcevjytstock-5m006400:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5v00gxu10ivjxze8x7e1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 15:25:00raw533,000원533,000원533,000원533,000원0
cmuavf5vd0gxx10ivk8lpxlyjstock-5m051910:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5va0gxw10ivuc2anwej1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 15:25:00raw258,500원258,500원258,500원258,500원0
cmuavf5vo0gxz10ivtot751lkstock-5m068270:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5vk0gxy10ivgs80rp8f1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 15:25:00raw181,200원181,200원181,200원181,200원0
68,615건 중 59,201–59,250← 이전1185 / 1373 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬