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
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
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
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
cmuajt81o0emx10ivu2w8nru2stock-5m068270:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt81k0emw10ivxzr6vqg51
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 10:00:00raw179,950원180,600원179,900원180,600원5,061
cmuajt7zj0emh10ivdr4lbgu5stock-5m005930:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt7ze0emg10iv9vzu36nu1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:00:00raw269,250원271,000원269,000원270,250원454,350
cmuajt7zt0emj10ivtgikcsd9stock-5m000660:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt7zp0emi10ivz5wwzn8n1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 10:00:00raw1,869,000원1,878,000원1,868,000원1,872,000원56,290
cmuajt8030eml10ivaot38k59stock-5m005380:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt7zz0emk10ivq4qdz28o1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:00:00raw359,500원361,500원359,500원360,500원6,535
cmuajt80d0emn10ivtpdzlyv8stock-5m066570:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt8090emm10ivr636h0os1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 10:00:00raw199,000원199,900원198,950원199,900원8,076
cmuajt80n0emp10ivshxdcehystock-5m035420:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt80j0emo10iv6evw9v841
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 10:00:00raw198,200원198,500원198,100원198,200원7,516
cmuajt80w0emr10ivxth35u1zstock-5m035720:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt80s0emq10ivg7ybi2tz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 10:00:00raw33,150원33,200원33,100원33,200원16,458
cmuajt8160emt10ivlzyt0a2rstock-5m006400:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt8120ems10ivrlrt1io91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 10:00:00raw535,000원538,000원535,000원537,000원3,154
cmuajt81f0emv10ivwut1wdslstock-5m051910:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt81b0emu10iv4smx5a291
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 10:00:00raw262,000원262,500원261,500원262,000원1,904
cmuajt81y0emz10ivuvpfrde2stock-5m005490:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt81u0emy10iv1q7qkx421
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:00:00raw319,750원320,500원319,500원320,500원2,604
cmuajzppt0eoz10ivd2k2530estock-5m015760:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzppp0eoy10iv3y5vjb8i1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 10:05:00raw30,850원30,900원30,800원30,900원6,832
cmuajzpq20ep110ivk8u0e3wrstock-5m030200:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzppy0ep010ivth95p1ys1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 10:05:00raw53,200원53,200원53,100원53,200원1,258
cmuajzpqc0ep310iv1dd70csrstock-5m017670:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpq80ep210ivod6628dx1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 10:05:00raw87,600원87,700원87,500원87,600원14,256
cmuajzppk0eox10ivb9e2lfclstock-5m003550:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzppg0eow10ivesps1zlt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:05:00raw111,300원111,450원111,100원111,300원1,419
cmuajzpkt0eo310ivoj5erj2bstock-5m035720:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpkp0eo210ivjsradpjc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 10:05:00raw33,175원33,250원33,150원33,250원9,439
cmuajzpjq0env10ivfrjw7pwystock-5m000660:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpjm0enu10iv5y4hnbuc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 10:05:00raw1,872,000원1,877,000원1,870,500원1,875,000원40,270
cmuajzpjz0enx10ivvwm8lj8qstock-5m005380:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpjv0enw10iv7xtbw0rr1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:05:00raw360,500원362,500원360,500원361,500원5,697
cmuajzpk90enz10iv9e0n9ep8stock-5m066570:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpk50eny10ivibc6fbj01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 10:05:00raw199,900원200,500원199,700원200,000원10,609
cmuajzpkj0eo110ivrz0ebno0stock-5m035420:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpkf0eo010ivciz52ba41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 10:05:00raw198,200원198,300원198,200원198,200원3,689
cmuajzpmy0eof10ivlxtuge12stock-5m000270:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpms0eoe10ivwvmx71wq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:05:00raw120,050원120,100원119,800원120,100원9,544
cmuajzpna0eoh10ivh36n6c2rstock-5m105560:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpn60eog10iv5bwfw6v01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 10:05:00raw177,300원177,400원176,900원177,000원11,636
cmuajzpnj0eoj10ive97f5xj4stock-5m055550:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpnf0eoi10iv8w3oyibt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:05:00raw112,600원112,700원112,400원112,400원13,261
cmuajzpns0eol10ivlpwlafycstock-5m207940:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpno0eok10ivulpr6pxc1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:05:00raw1,398,000원1,400,000원1,397,000원1,400,000원158
cmuajzpo20eon10ivbl5al2histock-5m373220:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpny0eom10ivh3aep7vs1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 10:05:00raw354,000원355,000원353,500원354,500원6,624
cmuajzpob0eop10ivi3lbr26cstock-5m012330:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpo70eoo10ivatleknat1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 10:05:00raw373,500원374,500원373,000원374,000원3,500
cmuajzpok0eor10ivwchyx32xstock-5m096770:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpoh0eoq10ivsyyd11kq1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 10:05:00raw139,200원139,500원139,100원139,400원4,535
cmuajzpov0eot10ivxgq5ibtdstock-5m028260:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpoq0eos10ivza92bk9c1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:05:00raw364,000원366,500원363,000원366,000원12,461
cmuajzppa0eov10ivgfj8dcwcstock-5m034730:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpp60eou10ivhivg9kew1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:05:00raw566,000원570,000원566,000원569,000원1,703
cmuajzpm70eob10ivwywfn22ystock-5m005490:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpm20eoa10ivhxdno8dw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:05:00raw320,500원321,000원320,000원320,500원886
cmuajzpjg0ent10ivpaitjljvstock-5m005930:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpj40ens10ivfl9pla8c1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:05:00raw270,250원271,000원270,000원271,000원274,260
cmuajzpls0eo910ivilin94sxstock-5m068270:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpln0eo810ivejizm9xu1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 10:05:00raw180,600원180,900원180,500원180,700원4,015
cmuajzplg0eo710ivm01akqocstock-5m051910:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzplb0eo610iv8dq5cwdr1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 10:05:00raw261,500원262,500원261,500원261,500원2,253
cmuajzpl40eo510ivgj61rsg9stock-5m006400:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpl00eo410ivzfoeftxz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 10:05:00raw537,500원538,000원536,000원537,000원2,198
cmuak62sv0epx10ivald11lgxstock-5m096770:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62sr0epw10ivkebtwb2u1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 10:10:00raw139,400원139,700원138,900원139,300원5,710
cmuak62u60eq710ivyevpa8rqstock-5m030200:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62u20eq610ivsqe97t611
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 10:10:00raw53,200원53,400원53,200원53,200원10,801
cmuak62tx0eq510ivjmg0v47astock-5m015760:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62tt0eq410iv1snxv73f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 10:10:00raw30,850원31,000원30,850원30,950원13,723
cmuak62tn0eq310ivueotb3fistock-5m003550:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62tj0eq210ivru0c0e6h1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:10:00raw111,300원111,550원110,700원111,400원2,689
cmuak62te0eq110iv9x9jozrtstock-5m034730:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62ta0eq010ivp8zavppu1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:10:00raw569,000원574,000원569,000원572,000원2,794
cmuak62t50epz10ivzb0ed2nkstock-5m028260:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62t10epy10ivjipxnmqd1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:10:00raw365,500원367,500원365,000원366,500원10,110
cmuak62sk0epv10ivjvjrh2a2stock-5m012330:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62sg0epu10iv5l7nfl2y1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 10:10:00raw374,000원375,000원373,250원374,500원2,661
cmuak62sb0ept10ivtfxlx22ostock-5m207940:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62s70eps10iv09vgzz2z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:10:00raw1,400,000원1,404,000원1,400,000원1,403,000원345
cmuak62uf0eq910iv50imm4srstock-5m017670:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62uc0eq810iv1x1gobi01
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 10:10:00raw87,600원87,700원87,200원87,300원30,801
cmuakcimv0er310ivfjdaa5s3stock-5m373220:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcimr0er210ivauax6xbt1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 10:10:00raw354,500원355,500원354,000원354,500원5,575
cmuakcik20eqj10iv15j0b1e4stock-5m035420:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcijs0eqi10ivmefwt6mp1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 10:10:00raw198,300원198,300원198,000원198,100원8,162
cmuak62s10epr10ivxqxg30oistock-5m055550:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62rx0epq10ivdk1wb8xs1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:10:00raw112,300원112,800원112,300원112,600원18,736
cmuak62q70epd10ivoim641v7stock-5m035720:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62q40epc10ivt59n6xpi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 10:10:00raw33,250원33,350원33,200원33,300원11,767
cmuak62px0epb10iv5lt0b11gstock-5m066570:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62pp0epa10ivb5wdr6ll1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 10:10:00raw200,000원200,500원200,000원200,000원2,126
68,478건 중 57,751–57,800← 이전1156 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬