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
cmuaho7qi0e8d10iv25ca8waqstock-5m015760:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7qe0e8c10ivex0lmr501
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 09:00:00raw30,900원30,900원30,600원30,650원58,578
cmuaho7qr0e8f10ivy787vfy9stock-5m030200:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7qn0e8e10ivmmc8fq3l1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 09:00:00raw52,800원53,100원52,600원52,700원10,263
cmuaho7qz0e8h10ivgifedpmtstock-5m017670:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7qv0e8g10ivqa3d5gy11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 09:00:00raw88,500원88,500원87,500원88,200원23,063
cmuaho7lk0e7910ivqqt8t1xpstock-5m005930:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7l90e7810ivvzogrrku1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:00:00raw264,000원269,000원263,500원269,000원951,079
cmuaho7m30e7d10ivzm5l3p91stock-5m005380:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7lz0e7c10ivcxr57z9k1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:00:00raw365,500원365,500원360,500원361,750원30,718
cmuaho7mc0e7f10ivjy64c8s0stock-5m066570:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7m80e7e10ivhiw0x6oj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 09:00:00raw199,600원199,600원198,000원198,500원26,305
cmuaho7ml0e7h10ivzht5lr87stock-5m035420:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7mh0e7g10ivos7c90rz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 09:00:00raw198,400원198,700원196,200원196,200원45,205
cmuaho7q00e8910ivdlx4ehmjstock-5m034730:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7pw0e8810ivhjiqv5fp1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:00:00raw557,000원575,000원554,000원575,000원9,458
cmuaho7o80e7v10ivs4v4jmz4stock-5m105560:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7o40e7u10iv2lbl7nmy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 09:00:00raw175,000원177,000원174,900원176,100원56,530
cmuaho7oh0e7x10ivxv9oif05stock-5m055550:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7od0e7w10iv1a1wr7741
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:00:00raw111,100원112,000원110,000원111,800원72,736
cmuaho7os0e7z10ivpq5bmcvxstock-5m207940:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7on0e7y10ivragg0u4t1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:00:00raw1,398,000원1,403,000원1,393,000원1,400,000원516
cmub0lbaf0h0710ivyffcpz1wstock000660:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbaa0h0610ivdbj0m5o91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스1d2026-09-21 09:00:00raw1,872,000원1,888,000원1,847,000원1,878,000원2,662,626
cmub0lbax0h0910ivas3u8a20stock005380:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbat0h0810iv2p22fhrq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차1d2026-09-21 09:00:00raw365,500원365,500원358,500원361,000원450,807
cmub0lbby0h0b10iv7giybwohstock066570:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbbs0h0a10ivov7lurbp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자1d2026-09-21 09:00:00raw199,600원203,500원198,000원203,000원487,806
cmub0lbci0h0d10ivfmjwavuistock035420:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbcd0h0c10ivn6upj1du1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER1d2026-09-21 09:00:00raw198,400원198,700원196,100원198,000원603,833
cmub0lbe40h0f10ivde9uybj3stock035720:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbdw0h0e10iv8r4uivjw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오1d2026-09-21 09:00:00raw33,600원33,600원32,800원33,250원1,106,907
cmub0lben0h0h10ivtm2atipsstock006400:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbej0h0g10iv25d7h3tm1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI1d2026-09-21 09:00:00raw546,000원546,000원528,000원534,000원281,787
cmub0lbf20h0j10iv38osvvf6stock068270:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbey0h0i10iv6std2w3c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온1d2026-09-21 09:00:00raw179,500원181,900원178,200원181,100원241,245
cmub0lbfo0h0n10ivxljeojyistock005490:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbfk0h0m10ivsyci5wq81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-21 09:00:00raw325,500원327,500원316,000원318,000원186,884
cmuaho7p20e8110iv39pu1gysstock-5m373220:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7oy0e8010ivzpeycuxx1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 09:00:00raw365,000원365,500원357,000원357,500원9,365
cmuaho7pa0e8310iv1um9ri96stock-5m012330:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7p60e8210iv13jrbzmc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 09:00:00raw380,500원380,500원374,500원374,500원13,665
cmuaho7pj0e8510ivb3iau5qkstock-5m096770:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7pf0e8410iv69ajpu831
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 09:00:00raw142,400원145,000원138,400원139,100원77,933
cmuaho7ps0e8710iv9o74jj6zstock-5m028260:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7po0e8610iv1jwvpgfv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:00:00raw353,000원359,000원352,500원358,500원12,103
cmub0lbk80h1710ivwbqa8eezstock003550:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbk40h1610ivhhn5makz1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG1d2026-09-21 09:00:00raw111,400원112,100원110,200원111,900원135,833
cmub0lbg20h0p10ivw0s8liq1stock000270:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbfy0h0o10ivfv29ttjj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-21 09:00:00raw121,500원121,600원119,100원120,100원793,952
cmub0lbko0h1910ivotcb1mrwstock015760:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbkk0h1810iv8eyqouvj1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사1d2026-09-21 09:00:00raw30,900원31,050원30,600원30,800원794,294
cmub0lbl50h1b10ivwulixsqbstock030200:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbl10h1a10ivljkrto3n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티1d2026-09-21 09:00:00raw52,800원53,600원52,600원53,200원226,113
cmub0lblm0h1d10ivamunto0qstock017670:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbli0h1c10ivkwx7wxy81
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤1d2026-09-21 09:00:00raw88,500원88,500원86,800원87,300원753,146
cmub0lbju0h1510ivcx8wvmpqstock034730:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbjq0h1410ivth3ejwsu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK1d2026-09-21 09:00:00raw557,000원580,000원554,000원576,000원97,153
cmub0lbjf0h1310ivopsq71p0stock028260:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbjb0h1210iv1lhfa2o51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산1d2026-09-21 09:00:00raw353,000원369,000원352,500원368,000원309,011
cmub0lbiz0h1110ivn747sjxjstock096770:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbiv0h1010ivevyg6p021
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션1d2026-09-21 09:00:00raw142,400원145,000원138,000원140,300원564,299
cmub0lbij0h0z10iv9u477l8pstock012330:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbif0h0y10iv4tl3202q1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스1d2026-09-21 09:00:00raw380,500원380,500원370,500원373,000원207,578
cmub0lbi30h0x10ivhwlkq9m1stock373220:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbhz0h0w10iv2ab9n6u61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션1d2026-09-21 09:00:00raw365,000원365,500원351,500원354,000원310,015
cmub0lbhh0h0v10ivm45l2l8ystock207940:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbhd0h0u10ivrh9umnjr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스1d2026-09-21 09:00:00raw1,398,000원1,410,000원1,389,000원1,399,000원29,821
cmub0lbgz0h0t10ivep40f7j7stock055550:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbgw0h0s10ivb1gtjm771
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주1d2026-09-21 09:00:00raw111,100원114,000원110,000원112,700원1,006,405
cmub0lbgh0h0r10ivs672gd04stock105560:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbgd0h0q10ivhaezkfqn1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융1d2026-09-21 09:00:00raw175,000원178,900원174,900원177,700원672,523
cmub0lb9u0h0510ivl4vk22vostock005930:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lb8q0h0410ivyf1c3h0j1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-21 09:00:00raw264,000원275,000원263,500원274,000원21,905,873
cmuahul5u0e8z10ivwcbinf9dstock-5m068270:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul5q0e8y10ivn3xpj5721
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 09:05:00raw178,800원179,700원178,800원179,700원3,403
cmuahul620e9110ivrgpzu08estock-5m005490:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul5z0e9010ivj3w133hh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:05:00raw322,000원322,750원319,500원320,000원7,648
cmuahul5l0e8x10ivt9399ay2stock-5m051910:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul5h0e8w10ivkoupuwi01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 09:05:00raw262,000원263,000원260,500원261,000원6,414
cmuahul3w0e8j10iv8roxrznlstock-5m005930:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul3q0e8i10iv6clsccoh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:05:00raw268,750원271,500원268,500원270,000원1,509,309
cmuahul5c0e8v10ivzxuqne6mstock-5m006400:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul580e8u10ivhg9689ma1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 09:05:00raw540,500원542,500원534,000원534,000원14,806
cmuahul540e8t10ivi918v8ftstock-5m035720:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul500e8s10ivda8jgpmq1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 09:05:00raw33,150원33,200원33,050원33,050원58,727
cmuahul4v0e8r10ivk6xiaqshstock-5m035420:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul4s0e8q10ivtfpozs2r1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 09:05:00raw196,200원197,200원196,100원196,500원16,446
cmuahul4n0e8p10iv1zqr06t1stock-5m066570:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul4j0e8o10iv4yzo9ftq1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 09:05:00raw198,500원199,200원198,400원198,500원11,479
cmuahul4f0e8n10iv49b6urzfstock-5m005380:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul4b0e8m10ivr9wnlu1c1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:05:00raw361,500원363,500원361,500원362,000원13,950
cmuahul460e8l10ivwza8u8ycstock-5m000660:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul420e8k10ivyhprkovp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 09:05:00raw1,877,000원1,888,000원1,868,000원1,868,000원102,833
cmuahul9l0e9j10ivb9q32xxsstock-5m034730:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul9h0e9i10iv42x5d72o1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:05:00raw576,000원580,000원572,000원572,000원4,137
cmuahul6m0e9510iv291fw8ypstock-5m105560:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul6i0e9410iv77yr3sff1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 09:05:00raw176,200원177,200원175,200원175,600원23,669
cmuahul6c0e9310ivwcxfvswnstock-5m000270:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul680e9210ivvmcbojna1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:05:00raw121,000원121,200원120,400원120,500원17,518
68,478건 중 57,451–57,500← 이전1150 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬