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
cmuahul9c0e9h10iv8ii49u23stock-5m028260:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul980e9g10ivzphbgoua1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:05:00raw358,500원363,000원358,000원358,500원8,525
cmuahul7q0e9b10iv6olff4z4stock-5m373220:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul7i0e9a10iv2pbu78ih1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 09:05:00raw357,500원359,000원355,000원355,500원13,987
cmuahul790e9910ivb0aohyoystock-5m207940:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul730e9810iv6h9tykqg1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:05:00raw1,400,000원1,407,000원1,397,000원1,401,000원591
cmuahul6w0e9710ivz7vhdd31stock-5m055550:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul6s0e9610iv4okz7jmw1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:05:00raw111,800원112,300원111,400원111,800원29,150
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
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
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
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
cmuahulak0e9r10ivnl6vyks0stock-5m017670:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahulag0e9q10ive2pzsq7t1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 09:05:00raw88,300원88,500원87,700원87,900원16,491
cmuai135u0eab10ivbsj6w822stock-5m005490:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai135l0eaa10ivtafylua31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:10:00raw320,000원322,000원319,500원320,750원2,843
cmuai136b0ead10ivbt577rvnstock-5m000270:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai13670eac10ivwep2t9wj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:10:00raw120,500원120,600원120,000원120,100원19,253
cmuai136l0eaf10ivslzkyxogstock-5m105560:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai136h0eae10ivasuq6obf1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 09:10:00raw175,600원176,500원175,300원176,000원16,425
cmuai136u0eah10iv4p7u7jz6stock-5m055550:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai136q0eag10ivu9o88efu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:10:00raw111,600원112,200원111,300원111,800원15,387
cmuai13740eaj10ivrg3uhd9sstock-5m207940:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai13700eai10iv7enn289k1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:10:00raw1,401,000원1,404,000원1,398,000원1,399,000원302
cmuai137d0eal10ivp7t9f3b4stock-5m373220:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai13790eak10ivc1jsf4rq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 09:10:00raw355,500원356,000원353,500원354,500원9,088
cmuai137m0ean10ivtruljhq5stock-5m012330:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai137i0eam10ivs0v7mour1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 09:10:00raw375,000원375,500원374,000원374,250원3,953
cmuai137v0eap10ivnj29p51dstock-5m096770:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai137s0eao10ivlppcjh781
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 09:10:00raw139,600원139,700원138,300원139,600원19,218
cmuai13860ear10ivq098gz5wstock-5m028260:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai13810eaq10ivjkev2ebb1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:10:00raw358,500원359,500원357,500원358,500원4,874
cmuai138f0eat10ivzkb36k1cstock-5m034730:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai138b0eas10ive194tfh81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:10:00raw571,000원572,000원567,000원569,000원1,088
cmuai138o0eav10iv4t4dwg33stock-5m003550:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai138k0eau10iv7fyix4vd1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:10:00raw111,300원111,900원111,000원111,400원2,302
cmuai134k0ea510ivo37v7ye4stock-5m006400:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai134g0ea410iv74aib6kf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 09:10:00raw534,000원534,000원530,000원532,500원18,177
cmuai13320e9t10iv0uis1keqstock-5m005930:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai132p0e9s10iv7vdoyf9i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:10:00raw270,000원270,500원269,000원270,000원509,781
cmuai13560ea910ivvetwjm0tstock-5m068270:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai134y0ea810ivjzuy73et1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 09:10:00raw179,700원180,400원179,500원180,200원3,624
cmuai13960eaz10ivy41fcx5bstock-5m030200:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai13920eay10ivkh6ygbe71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 09:10:00raw53,000원53,200원52,900원53,100원4,708
cmuai139e0eb110iv90fyeff9stock-5m017670:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai139b0eb010ivy3cu2l4o1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 09:10:00raw87,900원88,100원87,500원87,650원19,230
cmuai133c0e9v10ivgs10s2z6stock-5m000660:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai13380e9u10ivecdg7kkq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 09:10:00raw1,868,500원1,869,000원1,856,000원1,860,000원101,556
cmuai133l0e9x10iv86evgldlstock-5m005380:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai133h0e9w10ivazcagkhd1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:10:00raw362,000원362,500원361,000원361,500원10,220
cmuai133u0e9z10ivolxi1oipstock-5m066570:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai133q0e9y10ivm5bcx3xk1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 09:10:00raw198,500원199,400원198,300원199,000원11,662
cmuai13430ea110ivzo0up1yfstock-5m035420:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai133z0ea010ivwtqxsxaz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 09:10:00raw196,400원196,800원196,400원196,800원8,593
cmuai134b0ea310ive34vuhmystock-5m035720:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai13480ea210ivoqxwqtbr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 09:10:00raw33,100원33,150원33,000원33,125원38,859
cmuai138x0eax10ivshco0g8sstock-5m015760:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai138t0eaw10ivtsilmkok1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 09:10:00raw30,750원30,750원30,650원30,700원13,950
cmuai134t0ea710ivc726peyxstock-5m051910:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai134p0ea610iv4bhe6moy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 09:10:00raw261,500원261,500원259,500원260,000원6,306
cmuaidtks0edd10iv0alltz3kstock-5m003550:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtko0edc10iv6tnwh8dl1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:15:00raw111,300원111,400원110,500원110,500원2,527
cmuai7cw40ebv10iv6jdm16nkstock-5m373220:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cvz0ebu10iv0jghho5w1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 09:15:00raw354,000원354,500원352,500원354,000원8,079
cmuai7cyi0ec910ivi44hm3m1stock-5m017670:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cye0ec810ivygocx4yo1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 09:15:00raw87,700원88,100원87,600원87,950원9,789
cmuai7cuk0ebn10ivk17s1bsmstock-5m000270:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cuf0ebm10ivripi1ky61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:15:00raw120,100원120,100원119,600원119,700원15,899
cmuai7cuy0ebp10ivmoo3terjstock-5m105560:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cut0ebo10ivgrvekucm1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 09:15:00raw176,000원176,400원175,700원176,300원16,100
cmuai7cy90ec710iv0rgre6xastock-5m030200:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cy50ec610ivtze8qawe1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 09:15:00raw53,100원53,100원52,800원53,000원6,428
cmuai7cwi0ebx10iv70aad65mstock-5m012330:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cwd0ebw10ivwrxkxbi71
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 09:15:00raw374,000원375,500원373,500원374,500원6,884
cmuai7cvc0ebr10iv8y1x1epostock-5m055550:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cv70ebq10ivdzhpkl2f1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:15:00raw111,800원112,300원111,800원112,300원11,440
cmuai7cvq0ebt10iv8dsjw07lstock-5m207940:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cvl0ebs10ivnjnmowq81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:15:00raw1,399,000원1,401,000원1,399,000원1,399,000원72
cmuai7cxz0ec510ivwks2muu2stock-5m015760:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cxv0ec410iv8elwze1n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 09:15:00raw30,700원30,800원30,700원30,800원18,751
cmuai7cxp0ec310ivzsdviodrstock-5m034730:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cxk0ec210iv5xryk9kb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:15:00raw568,000원568,000원561,000원563,000원2,374
cmuai7cxa0ec110ivxgy80ll5stock-5m028260:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cx50ec010ivfekyeu531
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:15:00raw358,000원359,500원357,000원359,000원3,312
cmuai7cww0ebz10ivmb7hfuwzstock-5m096770:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cwr0eby10iv710gpyhy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 09:15:00raw139,600원141,700원139,500원141,100원24,238
cmuai7ctb0ebf10iv6l4z40rvstock-5m006400:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7ct70ebe10ivcnbc349b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 09:15:00raw532,000원533,000원528,000원531,000원17,253
cmuai7ctk0ebh10iv87o0v3hystock-5m051910:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7ctg0ebg10ivrqi1gfd21
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 09:15:00raw260,500원261,000원259,500원260,500원3,122
cmuai7ctv0ebj10ivvg7gyxcestock-5m068270:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7ctr0ebi10ivezhu098c1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 09:15:00raw180,200원180,500원179,900원180,100원3,235
cmuai7cu70ebl10ivvzop2ezystock-5m005490:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cu20ebk10iv41ra1k1z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:15:00raw320,500원322,250원320,000원321,500원3,833
68,478건 중 57,501–57,550← 이전1151 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬