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
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
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
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
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
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
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
cmuaidtkj0edb10iv44tdas2cstock-5m034730:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtkf0eda10ivr3b0zanc1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:20:00raw563,000원567,000원563,000원565,000원1,356
cmuaidtex0ech10ivtpyc72ssstock-5m066570:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtep0ecg10ivgqtwijuu1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 09:20:00raw198,500원199,100원198,400원198,500원7,293
cmuaidtl00edf10iva7ybingfstock-5m003550:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtkw0ede10iv1vyssphg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:20:00raw110,600원111,500원110,500원110,700원2,592
cmuaidtla0edh10ivo8aldhp9stock-5m015760:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtl60edg10iv7f41xwi11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 09:20:00raw30,800원30,850원30,800원30,850원6,482
cmuaidtlj0edj10ivxhl96r49stock-5m030200:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtlf0edi10ivu2suw0a11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 09:20:00raw53,100원53,100원52,800원53,000원3,863
cmuaidtlt0edl10ivcnte2awnstock-5m017670:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtlp0edk10ivilk1wg5c1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 09:20:00raw88,000원88,200원87,900원88,100원6,575
cmuaidtfo0ecj10iv9n45f0rastock-5m035420:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtff0eci10iv2hq3o5661
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 09:20:00raw196,700원196,900원196,500원196,700원8,437
cmuaidtge0ecl10iv8uvr0mqzstock-5m035720:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtg50eck10ivplrk7ens1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 09:20:00raw33,150원33,150원33,050원33,150원10,516
cmuaidth40ecn10ivc585m71estock-5m006400:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtgv0ecm10ivnu6biwli1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 09:20:00raw531,000원533,000원530,000원531,000원6,503
cmuaidthm0ecp10iv771vj0kdstock-5m051910:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidthg0eco10ivj4po0lxh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 09:20:00raw260,000원261,500원259,500원260,000원1,807
cmuaidthw0ecr10ivyf52dt2bstock-5m068270:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidths0ecq10ivhqzzg24v1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 09:20:00raw180,100원180,200원179,700원179,700원3,143
cmuaidti50ect10ivt1iw31kestock-5m005490:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidti20ecs10iv0tjewgtj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:20:00raw322,000원322,500원320,000원320,500원2,476
cmuaidtie0ecv10ivrc6zdnddstock-5m000270:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtia0ecu10ivs0aww6ox1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:20:00raw119,700원119,700원119,500원119,600원12,803
cmuaidtin0ecx10ivc336nip7stock-5m105560:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtij0ecw10iv1ydz3tyy1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 09:20:00raw176,200원176,800원176,000원176,000원14,666
cmuaidtiw0ecz10iva484w7v2stock-5m055550:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtis0ecy10iv27ewon461
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:20:00raw112,300원112,400원111,900원112,000원13,526
cmuaidtj50ed110ivb32sv00lstock-5m207940:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtj20ed010ivo0omceg81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:20:00raw1,400,000원1,401,000원1,397,000원1,399,000원263
cmuaidtcq0ecb10iv7bh4x5txstock-5m005930:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtcf0eca10iv6vpacee31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:20:00raw269,000원270,500원268,500원269,750원642,413
cmuaidtdi0ecd10iv2wa5530nstock-5m000660:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtd90ecc10ivlicw5jvi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 09:20:00raw1,847,000원1,864,000원1,847,000원1,861,500원54,165
cmuaidtjg0ed310ivo0eme24tstock-5m373220:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtjc0ed210iv6q5jau6u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 09:20:00raw354,000원354,000원352,500원352,750원6,779
cmuaidtjp0ed510ivlbuaq5xhstock-5m012330:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtjm0ed410iv7sf2yg8g1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 09:20:00raw374,250원374,500원372,500원373,000원5,702
cmuaidtjz0ed710iv2jdeyje2stock-5m096770:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtjv0ed610iviakrf26n1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 09:20:00raw141,100원141,800원140,000원140,100원21,715
cmuaidte80ecf10ivdq56f30gstock-5m005380:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtdz0ece10ivrnisqfix1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:20:00raw360,000원360,000원359,000원359,500원24,332
cmuaidtk90ed910iv6nr1drrbstock-5m028260:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtk50ed810ivwa75nmer1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:20:00raw359,500원360,000원358,500원359,500원3,219
cmuaik9ei0ee710ivcj1pgbatstock-5m105560:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9ee0ee610ivi5ygr2dk1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 09:25:00raw176,100원176,500원175,800원176,400원12,045
cmuaik9e90ee510ivx41wdseustock-5m000270:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9e50ee410iveyvkvij11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:25:00raw119,600원119,700원119,200원119,600원14,361
cmuaik9dq0ee110ivn5dfqd9gstock-5m051910:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9dm0ee010ivlzv3o1411
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 09:25:00raw260,000원261,000원259,500원261,000원2,677
cmuaik9e00ee310ivtpkz316ystock-5m068270:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9dv0ee210ivc1zr85ed1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 09:25:00raw179,800원179,800원179,200원179,500원4,138
cmuaik9dg0edz10ivh8eddfcqstock-5m006400:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9dc0edy10ivaenmoeuv1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 09:25:00raw532,000원533,000원530,000원531,000원5,882
cmuaik9d70edx10ivzoqtopjhstock-5m035720:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9d30edw10ivjz61qfbj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 09:25:00raw33,150원33,150원33,050원33,100원22,792
cmuaik9cy0edv10ivc77dq43gstock-5m035420:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9cu0edu10ivegtqfmhc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 09:25:00raw196,700원197,200원196,600원197,000원6,386
cmuaik9cp0edt10ivbbfjbkuqstock-5m066570:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9cl0eds10iv37kg1qa81
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 09:25:00raw198,500원198,900원198,200원198,500원7,920
cmuaik9cf0edr10ivc09l8s5hstock-5m005380:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9cb0edq10ivr8u6zo831
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:25:00raw359,500원360,000원359,000원360,000원8,883
cmuaik9c60edp10iv34nfd3m4stock-5m000660:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9c10edo10ivnisgcequ1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 09:25:00raw1,862,000원1,870,000원1,857,000원1,863,000원61,487
cmuaik9bh0edn10ivdusv4svlstock-5m005930:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9af0edm10iv7kkr5slq1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:25:00raw270,000원271,000원269,000원270,250원516,455
cmuaiqng70efb10ivfkj48nt7stock-5m005490:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqng30efa10ivxseoyskg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:25:00raw320,500원321,500원320,000원320,500원3,814
cmuaik9hk0eet10ivzxge64u2stock-5m017670:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9hg0ees10iv36rn0i1n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 09:25:00raw88,100원88,200원87,800원88,000원7,304
cmuaik9ha0eer10ivmhsopglystock-5m030200:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9h60eeq10iv7xlv8gu01
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 09:25:00raw53,000원53,000원52,800원53,000원2,199
cmuaik9h00eep10ivu59966j1stock-5m015760:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9gw0eeo10iv5bscewjr1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 09:25:00raw30,850원30,850원30,750원30,800원11,029
cmuaik9gq0een10ivaeldkgmrstock-5m003550:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9gm0eem10iv01cv1wzp1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:25:00raw110,700원110,900원110,300원110,500원1,968
cmuaik9gg0eel10ivanbbv1sustock-5m034730:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9gc0eek10ivyvee53ov1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:25:00raw565,000원567,000원563,000원565,000원1,308
cmuaik9g30eej10iv2slh2o0rstock-5m028260:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9fy0eei10ivogmtc6h31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:25:00raw359,500원360,000원357,500원358,000원2,380
cmuaik9fr0eeh10ivtf664xf0stock-5m096770:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9fn0eeg10ivecjjistn1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 09:25:00raw140,100원140,400원139,000원139,100원13,563
cmuaik9fh0eef10ivfou5mygcstock-5m012330:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9fe0eee10ivsogiacxd1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 09:25:00raw373,000원373,750원371,500원372,500원5,839
cmuaik9f80eed10ivar8m7oufstock-5m373220:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9f50eec10ivtiu18s6h1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 09:25:00raw352,750원353,500원352,000원352,500원6,998
68,478건 중 57,551–57,600← 이전1152 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬