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
cmualrxxp0f0p10ivytr592lqstock-5m066570:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualrxxg0f0o10ivg04e80ly1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 10:55:00raw199,500원199,600원199,000원199,100원3,851
cmualrxwz0f0n10iv56nvcx1hstock-5m005380:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualrxwq0f0m10ivsegg9kl71
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 10:55:00raw361,500원361,500원360,500원360,500원3,388
cmualrxw90f0l10iv8zweuzmystock-5m000660:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualrxw00f0k10ivzrz9jryq1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 10:55:00raw1,871,000원1,872,000원1,865,000원1,865,000원22,767
cmualrxvg0f0j10ivj7jio8alstock-5m005930:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualrxv60f0i10iv8yw1satn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 10:55:00raw271,750원272,000원270,500원271,000원210,518
cmualry6q0f1n10iv405wpgvrstock-5m034730:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry6m0f1m10ivwsbjfyj81
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 10:55:00raw569,000원569,000원566,000원566,000원915
cmualry7a0f1r10iv21au6vw1stock-5m015760:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry760f1q10ivbs3kxi3h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 10:55:00raw30,950원31,000원30,900원30,900원3,451
cmualry7t0f1v10ivpw5kg2tgstock-5m017670:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry7p0f1u10ivxfh9nlsl1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 10:55:00raw87,600원87,700원87,600원87,600원2,548
cmualry5d0f1f10ivxgicjc77stock-5m373220:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry560f1e10ivo6mlx36d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 10:55:00raw354,250원355,000원353,500원353,500원4,839
cmualry5v0f1h10ivbuj8h4fvstock-5m012330:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry5q0f1g10ivjdpevgph1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 10:55:00raw373,000원373,500원373,000원373,000원1,323
cmualry660f1j10ivwwdkgslistock-5m096770:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry620f1i10ivic4cod0k1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 10:55:00raw139,000원139,200원138,700원138,900원3,180
cmualry3q0f1910iv9hirtgvfstock-5m105560:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry3j0f1810ivvwfdc9iu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 10:55:00raw177,500원177,600원177,400원177,500원5,058
cmualry6g0f1l10ivwtkw4vn9stock-5m028260:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry6c0f1k10ivfa0ewfy01
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 10:55:00raw368,000원368,500원366,000원366,500원2,688
cmualry360f1710iv5gi83nxcstock-5m000270:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry2z0f1610ivrzjq9g1v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:55:00raw119,950원120,000원119,800원119,800원7,663
cmualry4a0f1b10ivnj7of940stock-5m055550:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry430f1a10ivg7wxdy171
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 10:55:00raw112,900원113,000원112,900원112,900원598
cmualry2m0f1510ivuioik0m9stock-5m005490:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry2f0f1410iv37i39e6t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:55:00raw319,500원320,000원319,000원319,500원1,658
cmualry4t0f1d10iv2zlfv242stock-5m207940:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry4m0f1c10ivg486pyb01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 10:55:00raw1,400,000원1,404,000원1,399,000원1,402,000원348
cmualydte0f2j10ivkn32ututstock-5m055550:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydt90f2i10ivrn2tamvf1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:00:00raw112,900원113,500원112,900원113,400원18,004
cmualydt30f2h10ivdrvyplb3stock-5m105560:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydsz0f2g10ivqovgwunt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 11:00:00raw177,500원178,000원177,500원177,800원8,338
cmualydsu0f2f10ivu0tvfkwystock-5m005490:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydsr0f2e10iv5ymv8kct1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:00:00raw320,000원320,500원319,500원320,000원735
cmualydsm0f2d10iv8u6gkqfbstock-5m068270:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydsi0f2c10ivfvadlnag1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 11:00:00raw181,200원181,500원181,100원181,300원3,494
cmualydv90f2x10ivipuwo3qbstock-5m003550:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydv60f2w10ivpyzo9j9e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:00:00raw111,100원111,400원111,100원111,400원1,262
cmualyduz0f2v10ivfx6gznvxstock-5m034730:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualyduv0f2u10ivusi02bri1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:00:00raw567,000원569,000원566,000원568,000원905
cmualydup0f2t10ivn85cnmjfstock-5m028260:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydum0f2s10iv470mvu601
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:00:00raw367,000원367,500원365,500원366,500원2,559
cmualydug0f2r10ivuqkqk2vmstock-5m096770:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualyduc0f2q10iv75c7kis41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 11:00:00raw138,900원139,100원138,800원139,050원2,510
cmualydu60f2p10ivblel6wc6stock-5m012330:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydu30f2o10ivbcz5ufbm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 11:00:00raw373,000원373,500원372,500원373,000원3,641
cmualydty0f2n10iv1lm7z0rostock-5m373220:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydtu0f2m10iv3n750yfy1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 11:00:00raw354,000원354,000원353,250원353,500원3,489
cmualydto0f2l10ivz4zb0vrastock-5m207940:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydtl0f2k10ivwy4n1gs81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:00:00raw1,402,000원1,405,000원1,401,000원1,403,000원800
cmualydqi0f1x10ivxopk3tzrstock-5m005930:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:172026-09-21 11:10:17cmualydqd0f1w10iv3ajnhjoa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:00:00raw271,250원272,000원270,500원271,500원241,169
cmualydrb0f2310ivmrth2qvfstock-5m066570:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydr70f2210ivcgynkl811
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 11:00:00raw199,150원201,000원199,100원200,500원15,388
cmualydrl0f2510ivylx1wgw6stock-5m035420:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydrh0f2410ivk3zgqcfu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 11:00:00raw197,100원197,200원197,100원197,100원3,082
cmualyds30f2910iv0a22tgtistock-5m006400:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualyds00f2810ivaer6b1rj1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 11:00:00raw532,000원534,000원532,000원533,000원1,747
cmualydr10f2110ivj894eyj4stock-5m005380:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydqy0f2010ivh1x19qld1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 11:00:00raw360,500원361,000원360,500원361,000원2,045
cmualydru0f2710ivvkqnjnbistock-5m035720:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydrq0f2610iva05mqhl51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:00:00raw33,150원33,200원33,100원33,150원12,252
cmualydqs0f1z10ivkivoa83vstock-5m000660:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydqo0f1y10ivy6p7h2mn1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 11:00:00raw1,865,000원1,873,000원1,865,000원1,871,000원22,548
cmualydsd0f2b10iv6tggrv6astock-5m051910:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualyds90f2a10iv048hyhz11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 11:00:00raw262,500원262,500원262,000원262,000원646
cmuam4x9y0f4b10iv5ywzoht4stock-5m030200:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x9u0f4a10ivnttmb1rb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 11:00:00raw53,300원53,400원53,200원53,400원1,359
cmualydvj0f2z10iv0ekb0g4hstock-5m015760:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydvf0f2y10ivg2ioty001
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 11:00:00raw30,900원30,950원30,900원30,950원3,695
cmuam4x5o0f3n10iv037dj37ustock-5m000270:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x5k0f3m10ivvkty7hme1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:00:00raw119,900원120,000원119,800원120,000원8,625
cmualydvt0f3110ivftdxwtm2stock-5m017670:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydvp0f3010iv2gg28uq41
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 11:00:00raw87,600원87,700원87,600원87,700원5,106
cmuam4x8q0f4310ivea03xugpstock-5m028260:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x8k0f4210ivm215yanx1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:05:00raw367,000원367,000원366,000원366,500원1,231
cmuam4x5x0f3p10ivtk2pxzzustock-5m000270:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x5t0f3o10ivxz96dh6y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:05:00raw119,900원120,000원119,900원119,900원2,262
cmuam4x690f3r10ivwvf3bqg2stock-5m105560:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x650f3q10ivacso76ba1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 11:05:00raw177,900원178,300원177,800원178,200원7,741
cmuam4x6m0f3t10iv3rsi1ielstock-5m055550:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x6h0f3s10ivfh9notsy1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:05:00raw113,400원113,500원113,200원113,400원5,650
cmuam4x6y0f3v10iv23o1jl8rstock-5m207940:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x6u0f3u10iv1tn260bn1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:05:00raw1,403,000원1,409,000원1,402,000원1,409,000원353
cmuam4x7a0f3x10iv0hxaoucestock-5m373220:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x760f3w10ivvlumo8rz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 11:05:00raw353,500원353,500원353,000원353,000원2,747
cmuam4x7r0f3z10iv93plp30nstock-5m012330:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x7l0f3y10ivt3uzdwq91
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 11:05:00raw373,000원373,500원372,500원373,500원1,125
cmuam4x880f4110ivu85prcljstock-5m096770:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x820f4010ivgt8jkhr51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 11:05:00raw139,100원139,200원138,800원139,150원5,706
cmuam4x950f4510iv3w9bfdhystock-5m034730:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x910f4410iv52ihzz1g1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:05:00raw569,000원569,000원567,000원568,000원1,273
cmuam4x9e0f4710ivi5ls8459stock-5m003550:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x9b0f4610ivtrh1tmfh1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:05:00raw111,300원111,500원111,100원111,300원1,520
cmuam4x9o0f4910ivp6fxtla4stock-5m015760:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x9k0f4810ivfwhnxgfh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 11:05:00raw30,900원31,000원30,900원30,950원8,226
68,478건 중 58,001–58,050← 이전1161 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬