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
cmuajgkdu0ek110ivlp2puhwpstock-5m000660:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkdo0ek010iv35fy1rg51
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 09:50:00raw1,862,000원1,870,000원1,861,000원1,863,500원40,913
cmuajgkdb0ejz10iv3pmlwl4nstock-5m005930:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkcu0ejy10iv9h9l3z2d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:50:00raw269,750원270,500원269,500원269,750원319,726
cmuajgkjc0ekj10iv162kob1estock-5m000270:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkj30eki10ivk6frrbe31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:50:00raw119,700원119,800원119,500원119,600원5,536
cmuajgkin0ekh10ivhxz1ct1qstock-5m005490:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkij0ekg10ivr1xmehlg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:50:00raw320,500원320,500원319,500원320,000원1,139
cmuajgkie0ekf10ivbvmbjvgistock-5m068270:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgki90eke10ivt4ntqbly1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 09:50:00raw179,900원180,100원179,900원180,000원1,067
cmuajgkhw0ekd10ivrvqvy2vostock-5m051910:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkhp0ekc10ivni1c9ijb1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 09:50:00raw261,500원262,000원261,500원262,000원910
cmuajgkkn0ekp10ivtn0659akstock-5m207940:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkkj0eko10ivftfwibeq1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:50:00raw1,400,000원1,401,000원1,398,000원1,398,000원214
cmuajgkk20ekl10ivxhbuhatvstock-5m105560:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkjt0ekk10ivfsb7iiw01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 09:50:00raw177,200원177,300원176,700원176,900원8,215
cmuajgkke0ekn10ivamqnl0qpstock-5m055550:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkka0ekm10ivzh6wgibi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:50:00raw112,600원112,700원112,300원112,400원7,229
cmuajgkn00el710ivmwp6wdxgstock-5m030200:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkmw0el610iv35rtwuva1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 09:50:00raw53,300원53,300원53,200원53,200원700
cmuajgkmq0el510ivoen82o9istock-5m015760:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkmn0el410iv843msosu1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 09:50:00raw30,850원30,850원30,800원30,800원3,738
cmuajgkm80el110iv2b85abi3stock-5m003550:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkm40el010ivnu9eu03x1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:50:00raw110,900원111,100원110,700원110,700원768
cmuajgkly0ekz10ivu2bi4vhbstock-5m034730:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgklu0eky10ivr3pue3kw1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:50:00raw565,000원566,000원562,000원562,000원1,036
cmuajgklp0ekx10iv6yndqn48stock-5m028260:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkll0ekw10ivaq3a2pdx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:50:00raw359,000원360,000원358,000원358,500원1,299
cmuajgklf0ekv10ivlpu0gms0stock-5m096770:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgklc0eku10ivha8nfnz01
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 09:50:00raw138,900원139,000원138,500원138,800원3,773
cmuajgkl50ekt10ivqjvygvbfstock-5m012330:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkl20eks10ivplpv7tun1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 09:50:00raw373,500원374,000원373,000원373,000원1,797
cmuajgkkw0ekr10ivxjwlg2i9stock-5m373220:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkks0ekq10ivpfara9eb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 09:50:00raw353,000원354,000원352,750원353,750원4,398
cmuajmsfb0elz10iv3nia58krstock-5m207940:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsf60ely10ivep9sx34m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 09:55:00raw1,400,000원1,400,000원1,396,000원1,397,000원132
cmuajmsez0elx10ivnrhuqol2stock-5m105560:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsev0elw10ivrxxulv3y1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 09:55:00raw176,800원177,000원176,600원176,700원6,000
cmuajmsep0elv10ivs1v307mkstock-5m000270:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsel0elu10ivky70kpkg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:55:00raw119,600원119,600원119,300원119,500원9,661
cmuajmsg50em510ivhx12np1astock-5m096770:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsg20em410iv4f320par1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 09:55:00raw138,800원138,800원138,400원138,500원3,130
cmuajmsgf0em710ivi9cly662stock-5m028260:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsgb0em610ivl8av6ig51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 09:55:00raw358,500원359,500원358,000원358,500원2,689
cmuajmsgo0em910ivdy46duqgstock-5m034730:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsgk0em810iv4xoni1do1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 09:55:00raw562,000원563,000원561,000원562,000원942
cmuajmsgy0emb10iv3gzrd68qstock-5m003550:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsgu0ema10ivphgyquey1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 09:55:00raw110,700원110,800원110,500원110,600원869
cmuajt82i0en310iviv3qa8k3stock-5m055550:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt82d0en210ivg6m32c311
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 09:55:00raw112,500원112,700원112,300원112,500원11,193
cmuajmsh70emd10ivm2y0ql8zstock-5m015760:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsh30emc10ivosmpjge41
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 09:55:00raw30,825원30,825원30,750원30,800원4,578
cmuajmshg0emf10ivgnidup3cstock-5m017670:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:182026-09-21 10:05:18cmuajmshc0eme10iv2ffquaqh1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 09:55:00raw88,100원88,100원87,700원87,700원7,416
cmuajmsfv0em310ivueauvet7stock-5m012330:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsfr0em210ivdcoy4jdl1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 09:55:00raw373,000원373,500원372,500원372,500원1,796
cmuajmsfl0em110ivcvp6rbr2stock-5m373220:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsfi0em010ivof0ml5ds1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 09:55:00raw353,500원354,000원353,000원353,500원4,806
cmuajt8530enn10iv8mq83a5zstock-5m030200:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt84z0enm10iv2f8of7kk1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 09:55:00raw53,300원53,300원52,900원53,100원5,268
cmuajmsdw0elp10ivwryk0vcpstock-5m051910:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsds0elo10ivvxe8929v1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 09:55:00raw262,000원262,000원261,500원262,000원971
cmuajmsdb0ell10ivvlncee43stock-5m035720:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsd70elk10iv11n7e7dl1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 09:55:00raw33,200원33,200원33,100원33,150원8,672
cmuajmsd00elj10ivdyl4itbsstock-5m035420:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmscw0eli10ivplfxos381
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 09:55:00raw198,000원198,300원198,000원198,200원5,687
cmuajmscq0elh10iv5ealdp34stock-5m066570:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmscm0elg10ive2222ue21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 09:55:00raw198,900원199,300원198,800원198,900원5,234
cmuajmsch0elf10ivum1kwgh1stock-5m005380:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsce0ele10ivaxf1w3m61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 09:55:00raw359,500원360,000원359,000원359,500원6,523
cmuajmsc80eld10ivsjo3a65qstock-5m000660:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsc40elc10ivmtcf9sru1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 09:55:00raw1,863,000원1,870,000원1,863,000원1,869,000원32,510
cmuajmsbv0elb10ivhvl17q1mstock-5m005930:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsbk0ela10iv7kodjxkw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 09:55:00raw269,750원270,000원269,000원269,250원213,088
cmuajmsef0elt10ivspgqvzt9stock-5m005490:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmseb0els10iv94defu341
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:55:00raw320,000원320,000원319,500원320,000원615
cmuajmse50elr10iv993drtp3stock-5m068270:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmse20elq10ivf05mxyf41
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 09:55:00raw179,900원180,100원179,900원179,950원1,396
cmuajmsdm0eln10ivgiviq51kstock-5m006400:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsdi0elm10iv653qnaz11
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 09:55:00raw536,000원536,500원534,000원535,000원3,046
cmuajzpml0eod10iv3yqrwvcgstock-5m000270:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpmg0eoc10ivmfxpph9w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:00:00raw119,500원120,100원119,400원120,000원12,092
cmuajt83a0en910ivpw40b4i8stock-5m373220:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt8370en810iv895x0ja11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 10:00:00raw353,500원354,000원353,000원354,000원3,746
cmuajt8270en110ivq93sta23stock-5m105560:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt8230en010ivnjr702mt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 10:00:00raw176,700원177,400원176,700원177,300원9,338
cmuajt82q0en510iv4299xw6cstock-5m055550:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt82m0en410ivas9uzj791
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:00:00raw112,500원112,700원112,400원112,600원13,966
cmuajt8300en710ivm6t58wa7stock-5m207940:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt82w0en610iv24ro7ja81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:00:00raw1,397,000원1,399,000원1,395,000원1,399,000원445
cmuajt8430enf10iv101nvu73stock-5m028260:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt83z0ene10ivvm9z56pn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:00:00raw359,000원364,000원359,000원363,500원10,033
cmuajt83t0end10ivlcwd2bttstock-5m096770:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt83p0enc10ivbdsgd3gh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 10:00:00raw138,500원139,500원138,400원139,200원7,013
cmuajt83k0enb10ivxsifgr2pstock-5m012330:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt83g0ena10ivtsd9k2ad1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 10:00:00raw373,000원373,500원372,500원373,000원5,515
cmuajt84u0enl10iv0e1xi11ystock-5m015760:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt84r0enk10iv7cjo0y2h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 10:00:00raw30,800원30,850원30,750원30,850원8,659
cmuajt84l0enj10iv7plmnyuystock-5m003550:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt84h0eni10ivbmmnzs9q1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:00:00raw110,700원111,400원110,700원111,100원2,078
68,478건 중 57,701–57,750← 이전1155 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬