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
cmuakixh80esn10iv8nx09mhistock-5m015760:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixh50esm10ivowpnxp7n1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 10:20:00raw30,950원31,000원30,950원31,000원8,934
cmuakpd8i0etv10iv8fawajp7stock-5m034730:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd8f0etu10iv1tw70po21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:20:00raw571,000원572,000원570,000원572,000원638
cmuakpd710etl10iv0myklo5sstock-5m207940:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd6y0etk10ivqh9poycn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:20:00raw1,401,000원1,401,000원1,400,000원1,400,000원69
cmuakixhr0esr10ivimmsogrostock-5m017670:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixhn0esq10iv3wew2ke21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 10:20:00raw87,300원87,400원87,200원87,400원11,614
cmuakpd4w0et910ivt81vcljsstock-5m068270:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd4q0et810iv4q359azz1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 10:20:00raw180,600원180,800원180,400원180,500원1,840
cmuakpd3i0et310ivsz4gop5zstock-5m035720:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd3c0et210ivr3e3imdj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 10:25:00raw33,200원33,250원33,150원33,200원8,160
cmuakpd310et110iv6mi09g9lstock-5m035420:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd2v0et010iv0sh91wqv1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 10:25:00raw197,500원197,900원197,500원197,600원4,321
cmuakpd1g0est10ivpfm94u7tstock-5m005930:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd1b0ess10iv07alrcfj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:25:00raw271,500원272,000원271,250원271,750원220,464
cmuakpd1r0esv10ivhote47fgstock-5m000660:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd1m0esu10ivarndwff91
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 10:25:00raw1,880,000원1,882,000원1,875,000원1,876,000원43,607
cmuakpd230esx10ivy7acigr5stock-5m005380:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd1y0esw10ive3xb2xr61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:25:00raw360,500원362,000원360,500원361,000원6,665
cmuakpd2j0esz10ivn4fqm8bdstock-5m066570:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd2c0esy10ivr74ml5aw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 10:25:00raw199,800원199,800원199,700원199,700원2,869
cmuakpd4g0et710ivfgm8gz2ostock-5m051910:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd4b0et610ivwq75ijr71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 10:25:00raw261,500원262,000원261,000원261,500원1,313
cmuakpd5z0etd10ivx0zksow6stock-5m005490:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd5u0etc10ivs0ox9y7y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:25:00raw320,500원320,500원319,000원319,500원3,297
cmuakpd5e0etb10ivd5cgq71ostock-5m068270:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd550eta10ivc80c4tyr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 10:25:00raw180,500원180,800원180,500원180,600원2,724
cmuakpd400et510ivwpkqjl86stock-5m006400:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd3u0et410ivrml18owx1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 10:25:00raw534,500원535,000원532,000원533,000원3,644
cmuakpd9j0eu310ivlr2ayhpistock-5m030200:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd9g0eu210iv0mb614461
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 10:25:00raw53,100원53,300원53,000원53,100원5,390
cmuakvtl40euv10ivczbapmk5stock-5m096770:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvtkv0euu10ivqzxqyvie1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 10:25:00raw138,700원138,900원138,500원138,600원2,221
cmuakpd910etz10ivasvgzsxcstock-5m003550:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd8x0ety10ivh6yfck0n1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:25:00raw111,100원111,200원110,800원111,100원1,409
cmuakpd9a0eu110ivxolhkh5wstock-5m015760:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd960eu010iv8c4eduzp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 10:25:00raw31,000원31,000원30,900원30,950원8,293
cmuakvtni0ev910ivyt96gj32stock-5m017670:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:40:192026-09-21 10:40:19cmuakvtne0ev810iv8h9tij9z1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 10:25:00raw87,400원87,500원87,200원87,300원8,631
cmuakpd7l0etp10ivactv1nddstock-5m373220:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd7h0eto10ivmbpp47gj1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 10:25:00raw353,500원354,000원353,000원353,000원4,496
cmuakpd690etf10ivht6rbxn1stock-5m000270:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd650ete10ivtkk8jcag1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:25:00raw119,700원119,900원119,700원119,900원8,162
cmuakpd6i0eth10ivl7wp90kmstock-5m105560:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd6f0etg10ivcwmhx40m1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 10:25:00raw176,700원177,100원176,700원176,900원7,455
cmuakpd6s0etj10ivs0rbzoswstock-5m055550:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd6o0eti10ivhfnwet791
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:25:00raw112,300원112,700원112,300원112,500원14,733
cmuakpd7b0etn10iv8ihj52o1stock-5m207940:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd760etm10ivnadl2pcj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:25:00raw1,400,000원1,404,000원1,399,000원1,400,000원342
cmuakpd7x0etr10iv8ybi2trlstock-5m012330:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd7s0etq10iv9y0eqb0s1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 10:25:00raw374,000원374,500원374,000원374,000원849
cmuakpd890ett10ivcojz8yv4stock-5m028260:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd850ets10ive6n2fmfx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:25:00raw367,000원368,000원367,000원367,000원4,392
cmuakpd8r0etx10ivvfp3mbgustock-5m034730:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd8n0etw10ivjpzii10k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:25:00raw572,000원573,000원571,000원571,000원916
cmual8or30ex310iv2trzoolzstock-5m051910:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8oqz0ex210ivaj1zecaz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 10:30:00raw261,500원262,500원261,500원262,500원919
cmual28jn0evr10ivop4cd5izstock-5m068270:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28jj0evq10ivnevt7vua1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 10:30:00raw180,600원180,800원180,400원180,700원2,823
cmuakvtjz0eup10iv45te8elkstock-5m207940:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvtjv0euo10iv2xau7ls91
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:30:00raw1,400,000원1,403,000원1,400,000원1,401,000원273
cmuakvtjg0eul10ivnpxa5nu3stock-5m105560:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvtjc0euk10ivgss1zpdi1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 10:30:00raw176,900원177,300원176,900원177,100원9,462
cmuakvtj60euj10iv6qil5otystock-5m005490:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvtj20eui10ivv5qdry941
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:30:00raw320,000원321,000원319,500원320,500원1,026
cmuakvtiw0euh10ivnazbgvvwstock-5m006400:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvtis0eug10iv4um5zlc21
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 10:30:00raw533,000원534,000원532,000원533,000원3,440
cmuakvtin0euf10ivnsf2uckqstock-5m035720:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvtij0eue10ivv90u11p61
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 10:30:00raw33,200원33,200원33,150원33,200원5,893
cmuakvtid0eud10iv817ppo6tstock-5m035420:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvti90euc10iviq885l691
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 10:30:00raw197,600원197,800원197,500원197,500원4,850
cmuakvti40eub10iv5h4htjt7stock-5m066570:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvti00eua10ivqdy70tp71
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 10:30:00raw199,700원199,800원199,500원199,750원4,048
cmuakvthv0eu910iv3bqklonustock-5m005380:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvthq0eu810iv2ea7763v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:30:00raw361,000원361,500원361,000원361,250원2,310
cmuakvthl0eu710iv51wqo86estock-5m000660:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvthh0eu610ivi0uip2941
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 10:30:00raw1,876,000원1,879,000원1,873,000원1,874,000원28,036
cmuakvtha0eu510ivz8k1uz3hstock-5m005930:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvtgt0eu410iv2km173x91
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:30:00raw271,500원272,000원271,000원271,500원208,255
cmual28kd0evx10ivgv4msvllstock-5m000270:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28k90evw10ivwhknirp61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:30:00raw119,800원120,100원119,800원119,900원9,279
cmuakvtnr0evb10iv2wjqg7nvstock-5m017670:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:192026-09-21 10:40:19cmuakvtnn0eva10iva0p5nirt1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 10:30:00raw87,400원87,700원87,300원87,400원7,993
cmuakvtn90ev710ivbfauarhpstock-5m030200:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:192026-09-21 10:40:19cmuakvtn50ev610ivuvmtuot11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 10:30:00raw53,200원53,300원53,200원53,300원687
cmuakvtn00ev510ivhvv3bh51stock-5m015760:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:192026-09-21 10:40:19cmuakvtmw0ev410iv87qj57os1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 10:30:00raw30,950원31,000원30,900원31,000원5,595
cmuakvtmr0ev310ivlxzlnufmstock-5m003550:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:192026-09-21 10:40:19cmuakvtmn0ev210iv1a6ot1i31
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 10:30:00raw111,100원111,600원111,100원111,300원1,516
cmuakvtmi0ev110ivi1dt4sfostock-5m034730:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:19cmuakvtmf0ev010ivn9wjp5sv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:30:00raw573,000원573,000원570,000원571,000원967
cmuakvtm90euz10ivmju2wqimstock-5m028260:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvtm40euy10iv0uyyd11f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:30:00raw367,000원367,500원365,500원367,000원3,564
cmuakvtln0eux10ivgs04zl1kstock-5m096770:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvtlf0euw10ivl1n0kwr71
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 10:30:00raw138,600원139,100원138,600원138,900원3,705
cmuakvtki0eut10iv2f9ry9wnstock-5m012330:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvtkf0eus10ivexli3viz1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 10:30:00raw374,000원374,500원374,000원374,000원1,012
cmuakvtk80eur10ivbpdhjuo7stock-5m373220:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvtk40euq10ivaiotclru1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 10:30:00raw353,250원354,500원353,000원354,500원5,331
68,478건 중 57,851–57,900← 이전1158 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬