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
cmuam4xa70f4d10iv8ghewv76stock-5m030200:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4xa30f4c10ivukwt4drc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 11:05:00raw53,400원53,400원53,200원53,300원2,815
cmuam4xag0f4f10iv508n47pkstock-5m017670:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4xac0f4e10ivl3njg0k11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 11:05:00raw87,700원87,800원87,600원87,700원4,370
cmuam4x5e0f3l10ivffet57qustock-5m005490:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x5b0f3k10iv4nqpsy3x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:05:00raw320,000원320,500원319,500원320,000원479
cmuam4x550f3j10iv2c0c369wstock-5m068270:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x510f3i10ivq28ckobr1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 11:05:00raw181,300원181,700원181,150원181,600원3,954
cmuam4x4v0f3h10ivicsw689fstock-5m051910:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x4s0f3g10ivsbobnvsu1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 11:05:00raw262,500원262,500원262,000원262,500원421
cmuam4x4n0f3f10iv5576b0acstock-5m006400:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x4j0f3e10ivitjarrfz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 11:05:00raw533,000원534,000원532,000원533,000원1,596
cmuam4x4d0f3d10iv4u05yks3stock-5m035720:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x490f3c10ivujfe94x41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:05:00raw33,200원33,200원33,100원33,100원5,647
cmuam4x440f3b10ivem7z2f2ystock-5m035420:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x400f3a10iv9nlin4ue1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 11:05:00raw197,100원197,200원197,100원197,200원4,009
cmuam4x3u0f3910ivy0x0xxcgstock-5m066570:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x3q0f3810ivmqur3c961
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 11:05:00raw200,500원201,000원200,250원200,500원3,189
cmuam4x3l0f3710ivpg80agdrstock-5m005380:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x3i0f3610ivokdmu2tn1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 11:05:00raw360,500원361,000원360,500원361,000원1,294
cmuam4x3c0f3510iv1153u8iystock-5m000660:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x380f3410ivaxnfw57m1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 11:05:00raw1,871,000원1,872,000원1,867,000원1,869,000원16,257
cmuam4x310f3310ivgeotd79lstock-5m005930:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:222026-09-21 11:15:23cmuam4x2m0f3210ivnoju1fd61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:05:00raw271,500원272,000원271,000원271,500원139,329
cmuamb8yl0f4l10ivghta3cjastock-5m005380:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb8yh0f4k10ivv3ux88o01
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 11:10:00raw361,000원361,500원360,500원360,500원5,424
cmuamb8y10f4h10ivccardgeqstock-5m005930:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb8xw0f4g10iv05t2hh741
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:10:00raw271,500원272,500원271,500원271,750원261,226
cmuamb8yb0f4j10ivkicm3aspstock-5m000660:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb8y70f4i10ivzhdzw8u41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 11:10:00raw1,870,000원1,873,000원1,868,000원1,869,000원27,450
cmuamb8yv0f4n10ivj4pzk1pastock-5m066570:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb8yr0f4m10ivhk867hnt1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 11:10:00raw201,000원201,000원200,000원200,000원4,676
cmuamb8z40f4p10ivraxmhrq9stock-5m035420:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb8z00f4o10iv6xnyik2h1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 11:10:00raw197,100원197,200원197,100원197,100원3,585
cmuamb8zd0f4r10ivfjg2rk27stock-5m035720:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb8z90f4q10ivvac6mnf31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:10:00raw33,125원33,200원33,100원33,150원7,654
cmuamb8zm0f4t10iv3ddtwyn8stock-5m006400:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb8zj0f4s10ivmydqpmez1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 11:10:00raw533,000원534,000원532,000원533,000원1,820
cmuamb8zv0f4v10iv2kmx8jyystock-5m051910:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb8zs0f4u10ivrx6r4stz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 11:10:00raw262,500원262,500원262,000원262,500원2,296
cmuamb9050f4x10ivae76xddxstock-5m068270:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb9010f4w10iv2tk9r4rf1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 11:10:00raw181,700원181,800원181,200원181,600원4,322
cmuamb92o0f5h10ivualhfsi9stock-5m034730:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb92k0f5g10ivnk5s2ou21
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 11:10:00raw569,000원572,000원569,000원571,000원1,171
cmuamb90e0f4z10ivyc2twrmgstock-5m005490:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb90b0f4y10ivkmr6w9a51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:10:00raw320,500원321,000원320,000원320,500원858
cmuamb90o0f5110ivmfpo048kstock-5m000270:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb90k0f5010iv26dty3rp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:10:00raw120,000원120,300원119,900원120,200원20,084
cmuamb90x0f5310iv4raexsalstock-5m105560:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb90t0f5210ivo7gaoc4o1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 11:10:00raw178,200원178,300원177,800원178,100원8,549
cmuamb9160f5510iva5edm5wqstock-5m055550:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb9120f5410iv1j0n0jxx1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:10:00raw113,500원113,500원113,200원113,400원13,951
cmuamb91g0f5710iv87sm3fv4stock-5m207940:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb91c0f5610ivzbuws9zt1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:10:00raw1,409,000원1,410,000원1,408,000원1,408,000원213
cmuamb91p0f5910iv0tb9ftx0stock-5m373220:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb91l0f5810iv9mxtuf261
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 11:10:00raw353,250원353,500원353,000원353,250원3,074
cmuamb91x0f5b10ivo05h7v7xstock-5m012330:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb91u0f5a10ivkft0hw3b1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 11:10:00raw373,000원373,500원373,000원373,000원950
cmuamb92x0f5j10ivoypqkdqistock-5m003550:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb92u0f5i10ivshldt5fy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 11:10:00raw111,300원111,600원111,300원111,450원1,817
cmuamb9370f5l10ivowl39ugdstock-5m015760:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb9330f5k10ivin9mlqcw1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 11:10:00raw31,000원31,000원30,950원30,950원4,530
cmuamb93f0f5n10iv3lrzlfjfstock-5m030200:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb93c0f5m10ivffgmsscs1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 11:10:00raw53,300원53,400원53,200원53,400원3,269
cmuamb9260f5d10iv2mcz8dnestock-5m096770:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb9220f5c10ivwy28s60s1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 11:10:00raw139,150원139,400원138,800원139,200원3,368
cmuamb93o0f5p10ivowiybguastock-5m017670:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb93l0f5o10ivhzru6oyp1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 11:10:00raw87,700원87,800원87,600원87,700원5,758
cmuamb92f0f5f10ivux11iqdrstock-5m028260:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb92b0f5e10ivy9y4ljdm1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 11:10:00raw367,000원368,500원366,500원367,500원3,685
cmuamho3d0f6l10ivu2nc8ndpstock-5m012330:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho3a0f6k10ivdrewcqgo1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 11:15:00raw373,000원373,500원373,000원373,000원2,176
cmuamhnze0f5r10ivnlhwrfdcstock-5m005930:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamhnz90f5q10ivsmdxeywy1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 11:15:00raw271,750원272,500원271,500원272,000원218,929
cmuamhnzo0f5t10ivberd3ichstock-5m000660:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamhnzk0f5s10ivg177p5q81
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 11:15:00raw1,869,000원1,873,000원1,868,000원1,869,000원21,033
cmuamhnzz0f5v10iv9woib91kstock-5m005380:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamhnzv0f5u10ivxjbo34ae1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 11:15:00raw360,500원361,500원360,500원361,000원1,688
cmuamho0a0f5x10iv33ua5g7istock-5m066570:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho060f5w10ivrtzhh1j41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 11:15:00raw200,250원202,000원200,000원201,500원18,926
cmuamho0j0f5z10ivgm3giaztstock-5m035420:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho0g0f5y10ivlsh906mo1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 11:15:00raw197,100원197,200원197,100원197,100원4,101
cmuamho0t0f6110ivgf5dgxo8stock-5m035720:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho0p0f6010ivv6zgjnzg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:15:00raw33,200원33,200원33,150원33,150원10,192
cmuamho120f6310iv9nt3gw75stock-5m006400:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho0y0f6210ivs91jw3591
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 11:15:00raw533,000원534,000원533,000원533,000원1,123
cmuamho1c0f6510ivecl3hdqestock-5m051910:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho180f6410ivcve26cbo1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 11:15:00raw262,500원262,500원262,000원262,500원681
cmuamho1l0f6710iv2r6ijaekstock-5m068270:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho1i0f6610ivv13t0bt61
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 11:15:00raw181,500원181,700원181,500원181,600원1,090
cmuamho1u0f6910iv7rqsr3jastock-5m005490:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho1r0f6810ivdwxtp3ts1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:15:00raw320,500원321,000원320,000원320,500원1,187
cmuamho230f6b10ivv8dg35pzstock-5m000270:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho1z0f6a10iv7vxd33jx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:15:00raw120,300원120,400원120,200원120,400원5,764
cmuamho2d0f6d10iv9kakl2s1stock-5m105560:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho290f6c10iv8cpcp2yc1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 11:15:00raw178,100원178,400원178,100원178,300원4,374
cmuamho2m0f6f10ivehig9mkystock-5m055550:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho2i0f6e10ivlkf8iwuh1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 11:15:00raw113,400원113,500원113,300원113,400원6,567
cmuamho2v0f6h10ivw97zqkn9stock-5m207940:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho2s0f6g10ivbmxegcvy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 11:15:00raw1,408,000원1,410,000원1,407,000원1,410,000원343
68,478건 중 58,051–58,100← 이전1162 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬