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
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
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
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
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
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
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
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
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
cmuavllkp0gzb10ivmm5sxxzsstock-5m051910:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllkm0gza10ivi7gs1n0b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 15:30:00raw258,500원258,500원258,500원258,500원0
cmuavllkg0gz910ivd0l5qthpstock-5m006400:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllkc0gz810ivd4vqgp1g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 15:30:00raw533,000원533,000원533,000원533,000원0
cmuavllk70gz710ivloawlcjustock-5m035720:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllk40gz610iv3hh0ogaw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 15:30:00raw33,250원33,250원33,250원33,250원0
cmuavllmf0gzp10iv0nju4zu1stock-5m012330:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllmb0gzo10iv2us7qc7g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 15:30:00raw372,500원372,500원372,500원372,500원0
cmuavlljq0gz310ivye4wmrymstock-5m035420:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavlljm0gz210ivihxz6l1v1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 15:30:00raw197,700원197,700원197,700원197,700원0
cmuavllii0gyt10iv0m8olcjrstock-5m005930:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllie0gys10ivd7aoejf41
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 15:30:00raw273,500원273,500원273,500원273,500원0
cmuavllj90gyz10iv7t4seq0fstock-5m066570:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllj60gyy10ivctsrljbr1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 15:30:00raw202,500원202,500원202,500원202,500원0
cmuavllo70h0310iv7wvul394stock-5m017670:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllo40h0210ivqhf65eyw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 15:30:00raw87,100원87,100원87,100원87,100원0
cmuavllm50gzn10ivwkufw8wostock-5m373220:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllm20gzm10iva3qnlazp1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 15:30:00raw352,000원352,000원352,000원352,000원0
cmuavlllw0gzl10ivlu3luiiustock-5m207940:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavlllt0gzk10ivfhpyc9xo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 15:30:00raw1,400,000원1,400,000원1,400,000원1,400,000원0
cmuavllln0gzj10iv45l3wh4mstock-5m105560:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavlllk0gzi10ivrzv4mo0w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 15:30:00raw177,500원177,500원177,500원177,500원0
cmuavllis0gyv10iv4mnpup7pstock-5m000660:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllip0gyu10ivj9shezbv1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 15:30:00raw1,864,000원1,864,000원1,864,000원1,864,000원0
cmuavllle0gzh10ivi0ufmfhpstock-5m000270:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavlllb0gzg10iv9vpdczny1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 15:30:00raw119,900원119,900원119,900원119,900원0
cmuavlll60gzf10ivxsdd2fyhstock-5m005490:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavlll30gze10ivpy5eo57a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 15:30:00raw317,000원317,000원317,000원317,000원0
cmuavllky0gzd10ivc0c1ar1xstock-5m068270:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllku0gzc10ivjto79brw1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 15:30:00raw181,200원181,200원181,200원181,200원0
cmuavllmo0gzr10ivc3oznnr0stock-5m096770:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllml0gzq10iv7d61kal21
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 15:30:00raw140,500원140,500원140,500원140,500원0
cmuavllmy0gzt10ivwsmq59e8stock-5m028260:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllmv0gzs10iv1kivmr891
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 15:30:00raw368,500원368,500원368,500원368,500원0
cmuavlln80gzv10ivhsck7j2xstock-5m034730:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavlln50gzu10ivrizlrwd01
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 15:30:00raw575,000원575,000원575,000원575,000원0
cmuavllj10gyx10ivuopeaoggstock-5m005380:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavlliy0gyw10ivo1fc5wit1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 15:30:00raw359,000원359,000원359,000원359,000원0
cmuavllnh0gzx10ivhy362bp1stock-5m003550:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllne0gzw10ivr2iurpfa1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 15:30:00raw111,800원111,800원111,800원111,800원0
cmuavllnp0gzz10ivxo7ulmhcstock-5m015760:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllnm0gzy10ivs80gvezz1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 15:30:00raw30,700원30,700원30,700원30,700원0
cmuavllny0h0110ivlvgd663nstock-5m030200:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavllnv0h0010ivisx8lu3y1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 15:30:00raw53,400원53,400원53,400원53,400원0
cmubx41j50h2i10ivounintmxstock-5m003550:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41j10h2h10ivdg41bfps1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-22 09:00:00raw113,400원114,600원113,300원114,600원6,252
cmubx41ix0h2g10iv2bloyjxnstock-5m034730:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41it0h2f10ivjb6i0riw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-22 09:00:00raw590,000원593,000원585,000원587,000원3,402
cmubx41ip0h2e10ivct23pif8stock-5m028260:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41il0h2d10ivuehec8ss1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-22 09:00:00raw382,500원385,500원377,000원377,500원12,625
cmubx41ig0h2c10ivc174p3wbstock-5m096770:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41ic0h2b10iv5scq315y1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-22 09:00:00raw137,800원141,200원136,500원140,850원69,293
cmubx41i80h2a10ivle7h5s2ystock-5m012330:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41i40h2910ivv74j4sg21
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-22 09:00:00raw377,500원379,500원376,500원379,250원9,791
cmubx41hz0h2810ivqgox1ntxstock-5m373220:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41hw0h2710ivb7j4x3og1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-22 09:00:00raw358,000원359,500원355,500원356,000원11,030
cmubx41hq0h2610ivq2pwqme4stock-5m207940:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:242026-09-22 09:10:24cmubx41hl0h2510ivld90ya6i1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-22 09:00:00raw1,407,000원1,408,000원1,396,000원1,400,000원768
cmubx41he0h2410ivbibhpk2gstock-5m055550:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:24cmubx41ha0h2310ivjwxae8aa1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-22 09:00:00raw114,100원114,300원112,500원112,600원29,193
cmubx41h40h2210ivju0y1xm7stock-5m105560:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41gz0h2110iv86zio1zy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-22 09:00:00raw177,700원178,500원175,100원175,400원42,605
cmubx41gt0h2010ivk2mh0ncmstock-5m000270:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41go0h1z10ive07k1o6b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:00:00raw120,600원121,900원120,600원121,600원31,282
cmubx41gi0h1y10ivfj2lk3x5stock-5m005490:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41gd0h1x10ivgjbfvkku1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 09:00:00raw320,000원321,500원318,500원321,000원9,058
cmubx41g70h1w10ivevvnl94ustock-5m068270:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41g20h1v10ivm1px8hld1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-22 09:00:00raw181,800원182,200원180,700원180,900원24,567
cmubx41fw0h1u10ivkcusj17tstock-5m051910:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41fr0h1t10iv50j7ns3x1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-22 09:00:00raw261,000원261,500원259,500원260,000원7,853
cmubx41fl0h1s10ivdap2iyvfstock-5m006400:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41fh0h1r10ivvt493e6a1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-22 09:00:00raw539,000원542,000원537,000원538,000원11,564
cmubx41fb0h1q10iv4cglwwuwstock-5m035720:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41f60h1p10iv3kwz9tqp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-22 09:00:00raw33,500원33,850원33,400원33,750원120,859
cmubx41f00h1o10ivxd0oyi8lstock-5m035420:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41ew0h1n10iv3lxrycby1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-22 09:00:00raw201,000원203,500원201,000원202,500원54,722
cmubx41eq0h1m10ivuaq54tjmstock-5m066570:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41em0h1l10ivcgey9nz21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-22 09:00:00raw211,500원215,500원209,000원215,000원113,075
cmubx41eh0h1k10ivkn6lljplstock-5m005380:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41ee0h1j10iv9ncegyea1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-22 09:00:00raw364,000원369,000원364,000원367,000원23,767
cmubx41e80h1i10ivm222mcqfstock-5m000660:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41e40h1h10ivehtv810y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-22 09:00:00raw1,909,000원1,930,000원1,904,000원1,930,000원225,216
cmubx41dv0h1g10iv663gq2hvstock-5m005930:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41d30h1f10ivuvthehtu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-22 09:00:00raw283,000원283,500원281,500원282,500원1,082,770
68,684건 중 59,251–59,300← 이전1186 / 1374 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬