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
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
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
cmuaiqnev0ef110ivy2nprm1astock-5m066570:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqner0ef010ivi6ax5vol1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 09:30:00raw198,500원198,800원198,400원198,700원3,266
cmuaiqnem0eez10ivz1rcvp8qstock-5m005380:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnei0eey10ivmbt60t381
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:30:00raw360,000원360,000원359,500원360,000원2,047
cmuaiqned0eex10iv6opsjgigstock-5m000660:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqne90eew10ivmkkl8vsk1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 09:30:00raw1,862,500원1,866,000원1,859,000원1,865,000원22,072
cmuaix2zo0egd10ivy8kp0vqqstock-5m035720:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix2zl0egc10ivd7tpfmlm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 09:30:00raw33,100원33,150원33,050원33,150원15,496
cmuaiqne30eev10iveclceb37stock-5m005930:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqndy0eeu10ivdc46w01i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:30:00raw270,500원270,500원269,500원269,500원197,185
cmuaiqngz0efh10iv2yuve9sbstock-5m105560:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqngv0efg10ivkoqy2z1w1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 09:30:00raw176,300원176,500원175,800원175,800원7,195
cmuaiqngp0eff10iv8gbnh7i4stock-5m000270:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqngm0efe10ivva9uh46v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:30:00raw119,600원119,600원119,400원119,600원8,042
cmuaiqnh80efj10ivxggmq2awstock-5m055550:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnh40efi10ivu92wfium1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:30:00raw112,200원112,200원111,800원112,200원9,486
cmuaiqngg0efd10ivswrcjws3stock-5m005490:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqngc0efc10ivy88z4f921
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:30:00raw320,500원321,000원319,500원320,000원2,866
cmuaiqnfy0ef910ivy1eubec0stock-5m068270:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnfu0ef810ivb2477jd31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 09:30:00raw179,500원180,100원179,500원180,100원3,684
cmuaiqnfe0ef510iv8jg82vuostock-5m006400:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnfa0ef410ivtfuxxvfz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 09:30:00raw531,000원532,000원530,000원530,000원4,342
cmuaiqnhi0efl10ivxz0z0q7astock-5m207940:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnhe0efk10ivac6xm41m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:30:00raw1,396,000원1,401,000원1,395,000원1,401,000원469
cmuaiqni60efn10ivpudbcfx0stock-5m373220:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnhx0efm10ivs0cyqio01
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 09:30:00raw352,500원353,500원351,500원352,000원9,060
cmuaix32f0egx10ivib8nxln3stock-5m012330:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix32b0egw10ivhpuydgh81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 09:30:00raw372,500원373,500원372,000원373,000원2,439
cmuaiqnih0efp10ivr8uuz70dstock-5m096770:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnid0efo10ivqafi1ree1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 09:30:00raw139,100원139,100원138,000원138,300원17,666
cmuaiqniq0efr10ivppp70oxlstock-5m028260:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnin0efq10ivgjewtlx31
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:30:00raw358,500원360,000원357,500원359,000원2,783
cmuaiqniz0eft10iv1ec1411astock-5m034730:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqniv0efs10iva68m4wcy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:30:00raw565,000원566,000원561,000원563,000원894
cmuaiqnj90efv10ivqqueucg4stock-5m003550:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnj50efu10ivm9kdcad91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:30:00raw110,700원110,700원110,300원110,400원971
cmuaiqnji0efx10iv36ykgrqostock-5m015760:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnje0efw10ivgbxoo0ys1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 09:30:00raw30,850원30,850원30,750원30,750원3,921
cmuaiqnjr0efz10iv93fjt9k0stock-5m030200:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnjn0efy10ivizoqz24n1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 09:30:00raw53,000원53,300원52,900원53,200원6,121
cmuaiqnk00eg110ivyqxlwxy7stock-5m017670:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnjw0eg010ivgl8n459i1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 09:30:00raw87,900원88,200원87,900원88,200원5,516
cmuaiqnf50ef310ivkhp4gg15stock-5m035420:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnf10ef210ivo096p3mf1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 09:30:00raw197,100원197,500원197,000원197,500원7,512
cmuaiqnfn0ef710ivqulhtwzlstock-5m051910:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqnfk0ef610ivk5b85sp31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 09:30:00raw261,000원261,000원260,000원260,500원1,726
cmuaix30s0egl10iv48anqfzdstock-5m068270:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix30o0egk10ivise51zdf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 09:35:00raw180,000원180,100원179,400원179,700원2,399
cmuaix2yc0eg310iv2cnm38irstock-5m005930:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix2y50eg210ivpbesu56m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:35:00raw269,500원270,000원269,000원269,000원249,427
cmuaix2ym0eg510iv2ffq310nstock-5m000660:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix2yi0eg410iv5yshfd3y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 09:35:00raw1,864,000원1,865,000원1,855,000원1,858,500원30,764
cmuaix2yv0eg710iv9yud0i1istock-5m005380:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix2ys0eg610iv5cqibnjk1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:35:00raw359,750원360,000원359,000원359,000원5,978
cmuaix2z50eg910ivcvugyivwstock-5m066570:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix2z20eg810ivow7ahn791
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 09:35:00raw198,700원198,700원198,200원198,400원3,192
cmuaix2zf0egb10ivdfsojfufstock-5m035420:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix2zb0ega10ivzl7lzjs61
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 09:35:00raw197,400원197,600원197,100원197,100원9,720
cmuaix2zx0egf10ivx936eiuistock-5m035720:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix2zt0ege10iv7rmzkjwi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 09:35:00raw33,150원33,150원33,100원33,100원7,567
cmuaix3080egh10ivx5p0mw7lstock-5m006400:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix3040egg10ivkvxcqi151
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 09:35:00raw530,000원533,000원529,000원532,000원7,082
cmuaix30i0egj10iv4um83t75stock-5m051910:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix30e0egi10ivmsway1ie1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 09:35:00raw260,500원261,500원260,000원261,000원1,423
cmuaix3120egn10ivzeta0z1ostock-5m000270:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix30y0egm10iviz0famhl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:35:00raw119,600원119,600원119,300원119,400원9,019
cmuaix31c0egp10ivf8d9akskstock-5m105560:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix3180ego10ivpmi1k8fs1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 09:35:00raw175,800원176,400원175,600원176,400원8,004
cmuaix31m0egr10ivyzhm7ndwstock-5m055550:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix31i0egq10ivvx043k7k1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:35:00raw112,100원112,300원111,900원112,200원14,510
cmuaix31v0egt10ivtw9yskkdstock-5m207940:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix31s0egs10iv8ph0vswj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:35:00raw1,401,000원1,401,000원1,396,000원1,399,000원132
cmuaix3250egv10ivq0o45004stock-5m373220:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix3210egu10iv5ojxera61
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 09:35:00raw352,000원353,000원352,000원352,500원7,127
cmuaix32o0egz10ivw4vsr37nstock-5m012330:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix32k0egy10ivja3r7xfs1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 09:35:00raw373,500원373,500원372,500원372,500원3,965
cmuaix32x0eh110ivvu1w0uffstock-5m096770:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix32u0eh010ivirmrlyge1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 09:35:00raw138,300원138,900원138,200원138,800원7,454
cmuaix3370eh310ivjqk99h29stock-5m028260:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix3330eh210ivu2o6ub4h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:35:00raw359,500원359,500원358,000원359,000원1,474
cmuaix33h0eh510ivjs3y8is3stock-5m034730:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix33d0eh410ivhegd74861
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:35:00raw563,000원563,000원561,000원563,000원659
cmuaix33r0eh710ivqglz6rdistock-5m003550:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix33n0eh610iv1iuhjepc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:35:00raw110,500원110,500원110,300원110,400원784
cmuaix3410eh910ivb9py5v1pstock-5m015760:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix33x0eh810ivujbexv261
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 09:35:00raw30,800원30,800원30,750원30,750원4,895
cmuaix34a0ehb10ivq42f5cddstock-5m030200:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix3460eha10ivvdfbt9mv1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 09:35:00raw53,200원53,300원53,000원53,000원3,039
cmuaix34j0ehd10ivjmdvv0xgstock-5m017670:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix34g0ehc10iva8259qh31
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 09:35:00raw88,200원88,200원87,800원87,900원8,548
cmuaj3hyq0ehx10ivr6w3fz5sstock-5m005490:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hym0ehw10iv505qi6yi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:35:00raw320,000원320,500원319,500원320,000원5,460
cmuaj3hw80ehf10iv84qcci40stock-5m005930:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hvv0ehe10ivfrmovo311
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:40:00raw269,500원270,000원269,000원269,750원293,363
cmuaj3hwt0ehj10ivruc4j6q0stock-5m005380:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hwp0ehi10ivvqwk1q5j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:40:00raw359,000원359,500원359,000원359,000원3,372
68,478건 중 57,601–57,650← 이전1153 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬